ideaForge Technology Limited (BOM:543932)
India · Delayed Price · Currency is INR 486.70
-14.55 (-2.90%)
At close: Jul 24, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 449.00 | 452.00 | 431.45 | 433.75 | 433.75 | -2.93% | 42,477 |
| Jul 31, 2025 | 451.60 | 462.35 | 441.70 | 446.85 | 446.85 | -2.49% | 20,775 |
| Jul 30, 2025 | 468.25 | 468.25 | 446.00 | 458.25 | 458.25 | -0.19% | 35,772 |
| Jul 29, 2025 | 453.60 | 461.90 | 445.95 | 459.10 | 459.10 | 1.21% | 46,756 |
| Jul 28, 2025 | 473.10 | 474.65 | 450.20 | 453.60 | 453.60 | -3.95% | 57,515 |
| Jul 25, 2025 | 485.00 | 490.00 | 470.35 | 472.25 | 472.25 | -2.97% | 54,684 |
| Jul 24, 2025 | 500.45 | 504.90 | 485.20 | 486.70 | 486.70 | -2.90% | 90,894 |
| Jul 23, 2025 | 516.10 | 520.00 | 500.00 | 501.25 | 501.25 | -7.93% | 101,396 |
| Jul 22, 2025 | 548.50 | 555.50 | 541.90 | 544.45 | 544.45 | -0.73% | 38,882 |
| Jul 21, 2025 | 546.00 | 554.50 | 539.40 | 548.45 | 548.45 | 0.96% | 52,192 |
| Jul 18, 2025 | 558.40 | 564.95 | 540.10 | 543.25 | 543.25 | -2.57% | 22,637 |
| Jul 17, 2025 | 564.15 | 568.30 | 555.05 | 557.60 | 557.60 | -0.33% | 34,190 |
| Jul 16, 2025 | 559.30 | 566.75 | 556.70 | 559.45 | 559.45 | -0.55% | 40,040 |
| Jul 15, 2025 | 558.90 | 568.75 | 558.75 | 562.55 | 562.55 | 0.54% | 28,733 |
| Jul 14, 2025 | 565.70 | 566.60 | 555.65 | 559.55 | 559.55 | -1.26% | 21,090 |
| Jul 11, 2025 | 578.95 | 581.60 | 564.35 | 566.70 | 566.70 | -2.12% | 21,126 |
| Jul 10, 2025 | 590.00 | 592.25 | 577.30 | 578.95 | 578.95 | -1.60% | 25,429 |
| Jul 9, 2025 | 582.65 | 594.00 | 577.30 | 588.35 | 588.35 | 1.50% | 58,410 |
| Jul 8, 2025 | 585.00 | 593.65 | 574.80 | 579.65 | 579.65 | -0.39% | 51,501 |
| Jul 7, 2025 | 594.55 | 597.30 | 579.60 | 581.90 | 581.90 | -1.64% | 71,410 |
| Jul 4, 2025 | 572.30 | 598.95 | 572.30 | 591.60 | 591.60 | 3.60% | 122,251 |
| Jul 3, 2025 | 577.10 | 582.00 | 564.60 | 571.05 | 571.05 | -0.98% | 29,719 |
| Jul 2, 2025 | 586.00 | 586.70 | 575.00 | 576.70 | 576.70 | -1.71% | 69,052 |
| Jul 1, 2025 | 595.05 | 601.00 | 584.15 | 586.75 | 586.75 | -0.91% | 67,263 |
| Jun 30, 2025 | 588.90 | 594.75 | 583.70 | 592.15 | 592.15 | 1.06% | 28,423 |
| Jun 27, 2025 | 597.00 | 597.00 | 584.00 | 585.95 | 585.95 | -1.11% | 63,886 |
| Jun 26, 2025 | 606.00 | 613.40 | 590.00 | 592.50 | 592.50 | -1.46% | 53,480 |
| Jun 25, 2025 | 631.80 | 634.65 | 598.00 | 601.25 | 601.25 | -4.89% | 88,790 |
| Jun 24, 2025 | 650.30 | 660.50 | 603.00 | 632.15 | 632.15 | 0.08% | 508,367 |
| Jun 23, 2025 | 572.05 | 631.65 | 572.05 | 631.65 | 631.65 | 10.00% | 421,446 |
| Jun 20, 2025 | 567.55 | 579.35 | 555.25 | 574.25 | 574.25 | 2.08% | 50,279 |
| Jun 19, 2025 | 580.05 | 614.90 | 555.00 | 562.55 | 562.55 | -3.58% | 241,954 |
| Jun 18, 2025 | 594.05 | 596.60 | 578.45 | 583.45 | 583.45 | -1.70% | 53,504 |
| Jun 17, 2025 | 589.35 | 608.60 | 580.25 | 593.55 | 593.55 | 0.72% | 72,489 |
| Jun 16, 2025 | 597.65 | 603.50 | 570.70 | 589.30 | 589.30 | -0.10% | 100,548 |
| Jun 13, 2025 | 548.05 | 604.00 | 548.05 | 589.90 | 589.90 | 6.34% | 231,092 |
| Jun 12, 2025 | 579.70 | 586.05 | 552.35 | 554.75 | 554.75 | -4.31% | 65,835 |
| Jun 11, 2025 | 594.95 | 597.15 | 569.25 | 579.75 | 579.75 | -2.33% | 43,158 |
| Jun 10, 2025 | 588.00 | 606.40 | 587.70 | 593.60 | 593.60 | 1.37% | 71,202 |
| Jun 9, 2025 | 594.00 | 594.00 | 578.15 | 585.55 | 585.55 | -0.93% | 24,715 |
| Jun 6, 2025 | 619.15 | 627.30 | 585.80 | 591.05 | 591.05 | -3.96% | 94,832 |
| Jun 5, 2025 | 592.00 | 622.00 | 580.10 | 615.45 | 615.45 | 4.71% | 249,042 |
| Jun 4, 2025 | 564.90 | 605.50 | 564.90 | 587.75 | 587.75 | 4.65% | 291,406 |
| Jun 3, 2025 | 528.20 | 573.25 | 528.20 | 561.65 | 561.65 | 6.38% | 72,848 |
| Jun 2, 2025 | 537.05 | 537.10 | 524.00 | 527.95 | 527.95 | -0.96% | 16,946 |
| May 30, 2025 | 541.55 | 546.45 | 529.30 | 533.05 | 533.05 | -1.32% | 108,011 |
| May 29, 2025 | 514.05 | 551.50 | 514.05 | 540.20 | 540.20 | 5.77% | 96,745 |
| May 28, 2025 | 513.35 | 518.05 | 501.60 | 510.75 | 510.75 | -0.40% | 86,052 |
| May 27, 2025 | 512.00 | 528.00 | 510.00 | 512.80 | 512.80 | 0.03% | 71,818 |
| May 26, 2025 | 530.00 | 530.00 | 505.00 | 512.65 | 512.65 | -2.73% | 108,758 |