Inertia Steel

Inertia Steel Ltd Historical Data

NSEBSE

₹52.6

(3.73%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Nov-2025	45.39	48.95	44.5	45.02	209	15,63,546	14,046
11-Nov-2025	47.39	48.44	43.75	43.75	108	12,78,047	15,599
12-Nov-2025	45.85	46.9	44	45.06	92	7,30,459	9,644
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

Inertia Steel: Related NEWS

No Record Found

Invest wise with Expert advice