Inertia Steel

Inertia Steel Ltd Historical Data

NSEBSE

₹44.5

(9.99%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/10/2025

To Date

08/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	47.5	48.45	42.49	47.5	135	8,99,932	11,471
09-Oct-2025	46.02	47.99	44.75	47.24	89	8,26,920	6,640
10-Oct-2025	47	50.99	46	48.97	110	12,79,750	13,085
13-Oct-2025	51.15	51.15	46.9	48.66	94	4,45,665	4,110
14-Oct-2025	48.67	49.6	47.3	48.28	44	1,42,649	1,176
15-Oct-2025	48.95	50	46.26	49.71	102	5,69,309	4,748
16-Oct-2025	49.47	49.47	47.8	48.4	79	2,15,209	2,246
17-Oct-2025	47.48	48.74	43.56	47.39	137	18,15,403	5,462
20-Oct-2025	48.3	48.3	42.66	43.29	170	8,83,706	10,752
21-Oct-2025	43.89	45.4	39.25	42.16	104	49,82,431	94,324
23-Oct-2025	43.98	43.98	39.9	42.19	164	22,84,691	30,486
24-Oct-2025	42.2	42.7	40.85	41.93	98	2,32,829	2,660
27-Oct-2025	42.9	42.9	39.77	40.69	270	89,41,079	1,11,162
28-Oct-2025	40.2	41.27	39.8	39.99	76	69,23,812	1,70,381
29-Oct-2025	40.4	40.4	39	39.38	103	8,11,942	12,923
30-Oct-2025	39.54	40.37	39.08	39.59	59	1,95,319	4,620
31-Oct-2025	39.15	40.4	39	39.5	158	29,13,914	52,067
03-Nov-2025	39.3	41.5	39.3	40.76	114	5,23,959	6,613
04-Nov-2025	40.2	41.68	39.11	40.4	50	2,19,882	1,077
06-Nov-2025	41.17	41.17	38	40.46	77	3,53,349	1,998
07-Nov-2025	40.87	44.5	38.5	44.5	211	96,89,291	1,35,996

Inertia Steel: Related NEWS

No Record Found

Invest wise with Expert advice