Inertia Steel

Inertia Steel Ltd Historical Data

NSEBSE

₹47.05

(-4.45%)

Jan 13, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

13/12/2025

To Date

13/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Dec-2025	58.98	58.98	55.02	56.16	444	3,11,48,087	3,44,830
16-Dec-2025	56.8	63	56.13	57.89	910	4,94,47,352	2,93,253
17-Dec-2025	58.5	61.49	54.97	55.47	1,211	5,81,13,651	2,33,722
18-Dec-2025	56.7	56.7	53.22	56.24	817	5,56,35,362	2,89,743
19-Dec-2025	58.4	58.4	46.6	54.21	1,474	2,97,92,497	1,78,324
22-Dec-2025	54.31	55.6	54.3	54.8	321	1,22,45,246	1,16,710
23-Dec-2025	54.8	56	54.79	54.85	281	69,91,752	52,723
24-Dec-2025	54.86	55.5	54.85	55.02	70	17,31,930	4,819
26-Dec-2025	55.05	55.88	55.03	55.15	85	18,96,289	10,350
29-Dec-2025	55.2	55.22	53	53	177	48,50,319	70,459
30-Dec-2025	53.04	57.25	53.01	53.06	319	1,17,65,069	70,194
31-Dec-2025	53.08	57	53.08	54.04	764	2,30,20,333	88,274
01-Jan-2026	54.07	54.83	54.05	54.13	304	49,13,403	44,407
02-Jan-2026	54.17	56.7	54.15	54.21	389	90,30,197	18,160
05-Jan-2026	54.23	55.65	54.22	54.22	186	35,31,257	22,085
06-Jan-2026	54.25	54.74	54.25	54.26	110	11,65,275	12,393
07-Jan-2026	54.31	54.99	51.5	51.64	399	1,51,13,935	1,02,586
08-Jan-2026	51.51	53.95	51.48	51.51	339	1,36,12,610	40,378
09-Jan-2026	51.51	51.99	49	49.11	253	1,13,85,233	77,700
12-Jan-2026	49.13	53	47	49.24	401	75,04,788	18,410
13-Jan-2026	50	50.99	46.99	47.05	323	50,96,616	19,664

Inertia Steel: Related NEWS

No Record Found

Invest wise with Expert advice