Inertia Steel

Inertia Steel Ltd Historical Data

NSEBSE

₹55.14

(9.67%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	45.96	45.96	44	44.43	69	5,75,428	8,167
14-Nov-2025	44.94	45.95	44	44.34	32	3,52,508	4,015
17-Nov-2025	44.56	45.79	43.91	44.03	74	6,08,458	12,620
18-Nov-2025	44.03	45.39	43.95	43.99	94	9,96,960	13,439
19-Nov-2025	44	45.98	44	44.15	90	10,54,647	17,572
20-Nov-2025	44.05	46.77	44	45.7	83	29,14,478	36,491
21-Nov-2025	45.35	49.39	45.31	49.33	145	47,97,499	48,424
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

Inertia Steel: Related NEWS

No Record Found

Invest wise with Expert advice