Inertia Steel

Inertia Steel Ltd Historical Data

NSEBSE

₹55.06

(-1.15%)

Aug 22, 2025|03:31:00 PM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	73.14	75.5	72	74.53	54	3,15,384	3,784
24-Jul-2025	76.89	77.9	71.2	77.26	108	14,41,981	5,747
25-Jul-2025	77	78	73.4	76.55	86	12,34,532	7,829
28-Jul-2025	76.55	76.55	73	73.17	51	2,70,387	2,288
29-Jul-2025	70.69	75	69.52	72.24	82	11,76,370	11,820
30-Jul-2025	73.9	73.9	68.65	71.72	72	7,53,906	5,077
31-Jul-2025	73.15	73.15	69.69	71.25	36	1,91,447	1,363
01-Aug-2025	72.49	72.49	69.5	70.99	45	13,61,226	17,807
04-Aug-2025	70	70.35	67.45	67.45	68	5,55,364	6,303
05-Aug-2025	67.45	67.45	64.08	64.08	47	2,73,046	3,989
06-Aug-2025	60.88	60.88	60.88	60.88	34	66,115	1,086
07-Aug-2025	57.88	61	57.84	60.77	63	7,09,922	10,577
08-Aug-2025	60.77	61	58.5	60.18	66	16,17,310	20,763
11-Aug-2025	62.95	62.95	59.69	61	24	2,14,328	1,764
12-Aug-2025	61	62.59	58.95	59.78	139	54,20,448	22,052
13-Aug-2025	58.6	60.45	57.78	57.79	141	34,62,814	21,471
14-Aug-2025	60.3	60.3	57.79	57.82	33	80,099	973
18-Aug-2025	57.77	58.7	54.93	54.93	111	14,13,047	9,146
19-Aug-2025	54.2	56.55	52.19	55.44	273	46,96,902	25,962
20-Aug-2025	55.55	56.9	54.35	55.65	77	62,27,473	92,107
21-Aug-2025	55.03	56	53.33	55.7	191	75,86,582	93,605

Inertia Steel: Related NEWS

No Record Found

Invest wise with Expert advice