Inertia Steel

Inertia Steel Ltd Historical Data

NSEBSE

₹55.02

(0.31%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/11/2025

To Date

24/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	49.45	49.89	48.6	49.32	107	9,10,118	10,308
25-Nov-2025	49.5	49.5	48.05	49.15	59	6,01,391	4,435
26-Nov-2025	49.17	49.99	49.14	49.92	91	6,33,553	9,119
27-Nov-2025	49.97	50.95	49.95	50.71	44	2,02,499	2,377
28-Nov-2025	50.72	53.9	50.72	52.6	232	47,67,880	38,487
01-Dec-2025	53.99	53.99	52	52.49	240	23,36,087	31,104
02-Dec-2025	52.54	53.95	50.06	51.1	218	13,27,525	14,757
03-Dec-2025	51.2	52.5	49.12	52.48	126	13,35,054	6,204
04-Dec-2025	53.01	54.33	49.95	51.24	192	17,36,536	3,448
05-Dec-2025	51.28	54.25	51.05	54.08	93	10,16,864	13,325
08-Dec-2025	54.07	54.07	51.71	52	58	1,59,689	1,847
09-Dec-2025	51.51	55	49.97	50.98	147	10,41,106	10,879
10-Dec-2025	51.25	51.95	47	51.16	177	9,31,219	5,838
11-Dec-2025	51.1	52.47	49.91	50.28	87	13,50,702	5,840
12-Dec-2025	50.31	55.5	49	55.14	532	3,44,99,918	3,15,202
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

Inertia Steel: Related NEWS

No Record Found

Invest wise with Expert advice