Inertia Steel

Inertia Steel Ltd Historical Data

NSEBSE

₹77.78

(-1.42%)

Jul 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/06/2025

To Date

05/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Jun-2025	78.7	78.7	75.17	75.91	221	59,25,173	78,222
09-Jun-2025	74.43	74.99	72.12	72.12	93	15,35,346	21,226
10-Jun-2025	71.96	72.5	68.52	71.92	181	55,40,883	79,563
11-Jun-2025	71.92	71.92	68.5	68.57	100	11,26,758	16,360
12-Jun-2025	68.76	71.99	66.12	71.99	97	28,82,768	40,867
13-Jun-2025	72.15	75.5	71.92	74.99	159	42,72,113	57,188
16-Jun-2025	74.99	74.99	71.55	71.66	150	28,51,944	39,210
17-Jun-2025	71.4	72.86	69	69.45	107	22,25,562	31,814
18-Jun-2025	70.58	70.58	69	69.69	41	3,42,043	4,933
19-Jun-2025	69.97	73.17	69.5	72.33	139	30,61,109	42,615
20-Jun-2025	71.97	74.79	71.97	74.21	93	15,07,586	20,350
23-Jun-2025	73.76	74.67	71.55	73.25	49	2,77,342	3,774
24-Jun-2025	73.13	76.89	73.13	76.47	74	42,57,473	56,508
25-Jun-2025	76.47	80.29	76.47	78.88	98	42,97,077	54,200
26-Jun-2025	78.34	82	78	78.11	84	8,65,406	10,756
27-Jun-2025	82	82	78.5	80.58	57	5,94,739	7,393
30-Jun-2025	80.7	80.7	77.5	78.01	48	5,92,648	7,508
01-Jul-2025	77.9	77.9	74.11	74.78	69	8,59,920	11,289
02-Jul-2025	78.05	78.05	75.2	75.36	69	39,90,949	26,429
03-Jul-2025	72.1	79.12	72.1	78.9	89	58,48,874	70,359
04-Jul-2025	82.5	82.5	75	77.78	84	16,14,931	18,815

Inertia Steel: Related NEWS

No Record Found

Invest wise with Expert advice