ideaForge Technology Limited (BOM:543932)
India · Delayed Price · Currency is INR 471.10
-2.65 (-0.56%)
At close: Oct 20, 2025
ideaForge Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 478.00 | 480.45 | 469.20 | 473.75 | 473.75 | -0.07% | 17,625 |
| Oct 16, 2025 | 479.25 | 481.70 | 473.25 | 474.10 | 474.10 | -1.07% | 8,665 |
| Oct 15, 2025 | 466.55 | 481.85 | 466.00 | 479.25 | 479.25 | 2.73% | 11,242 |
| Oct 14, 2025 | 473.05 | 476.00 | 465.15 | 466.50 | 466.50 | -1.38% | 16,284 |
| Oct 13, 2025 | 477.55 | 477.55 | 470.55 | 473.05 | 473.05 | -0.95% | 9,732 |
| Oct 10, 2025 | 499.00 | 499.15 | 476.00 | 477.60 | 477.60 | -3.36% | 26,974 |
| Oct 9, 2025 | 484.75 | 496.95 | 484.45 | 494.20 | 494.20 | 1.76% | 12,960 |
| Oct 8, 2025 | 492.80 | 495.20 | 483.65 | 485.65 | 485.65 | -1.35% | 12,179 |
| Oct 7, 2025 | 494.95 | 499.15 | 490.05 | 492.30 | 492.30 | -0.53% | 28,968 |
| Oct 6, 2025 | 510.90 | 513.55 | 488.65 | 494.90 | 494.90 | -3.13% | 56,891 |
| Oct 3, 2025 | 508.60 | 519.95 | 508.00 | 510.90 | 510.90 | 0.41% | 17,471 |
| Oct 1, 2025 | 500.00 | 517.15 | 500.00 | 508.80 | 508.80 | 0.91% | 22,331 |
| Sep 30, 2025 | 492.75 | 510.15 | 483.70 | 504.20 | 504.20 | 2.33% | 28,364 |
| Sep 29, 2025 | 502.55 | 503.95 | 488.00 | 492.70 | 492.70 | -1.39% | 50,567 |
| Sep 26, 2025 | 525.00 | 525.00 | 495.20 | 499.65 | 499.65 | -5.13% | 61,322 |
| Sep 25, 2025 | 535.00 | 540.00 | 521.00 | 526.65 | 526.65 | -1.28% | 39,602 |
| Sep 24, 2025 | 532.25 | 552.55 | 521.80 | 533.50 | 533.50 | 0.08% | 89,534 |
| Sep 23, 2025 | 539.00 | 541.95 | 525.45 | 533.05 | 533.05 | 0.75% | 64,890 |
| Sep 22, 2025 | 535.05 | 556.00 | 518.60 | 529.10 | 529.10 | -1.27% | 82,782 |
| Sep 19, 2025 | 537.60 | 540.70 | 529.55 | 535.90 | 535.90 | 0.37% | 14,498 |
| Sep 18, 2025 | 537.30 | 540.50 | 527.20 | 533.95 | 533.95 | -0.62% | 55,207 |
| Sep 17, 2025 | 516.00 | 546.25 | 513.50 | 537.30 | 537.30 | 5.04% | 105,456 |
| Sep 16, 2025 | 517.00 | 520.55 | 511.00 | 511.50 | 511.50 | -1.16% | 16,278 |
| Sep 15, 2025 | 520.50 | 528.10 | 515.40 | 517.50 | 517.50 | -0.11% | 43,973 |
| Sep 12, 2025 | 501.95 | 526.75 | 495.10 | 518.05 | 518.05 | 4.51% | 126,995 |
| Sep 11, 2025 | 508.00 | 512.70 | 493.35 | 495.70 | 495.70 | -0.24% | 29,588 |
| Sep 10, 2025 | 493.00 | 503.05 | 493.00 | 496.90 | 496.90 | 0.42% | 27,860 |
| Sep 9, 2025 | 499.55 | 504.70 | 492.85 | 494.80 | 494.80 | -1.63% | 33,619 |
| Sep 8, 2025 | 505.70 | 514.85 | 500.00 | 503.00 | 503.00 | -1.35% | 39,972 |
| Sep 5, 2025 | 495.15 | 515.00 | 495.15 | 509.90 | 509.90 | 3.26% | 45,713 |
| Sep 4, 2025 | 520.00 | 527.60 | 489.90 | 493.80 | 493.80 | -4.48% | 64,082 |
| Sep 3, 2025 | 508.05 | 524.75 | 505.45 | 516.95 | 516.95 | 1.48% | 31,367 |
| Sep 2, 2025 | 519.00 | 525.50 | 507.50 | 509.40 | 509.40 | -1.44% | 64,999 |
| Sep 1, 2025 | 496.95 | 520.00 | 480.90 | 516.85 | 516.85 | 5.89% | 206,267 |
| Aug 29, 2025 | 461.45 | 508.00 | 460.25 | 488.10 | 488.10 | 5.97% | 193,965 |
| Aug 28, 2025 | 469.35 | 477.25 | 457.95 | 460.60 | 460.60 | -2.57% | 39,178 |
| Aug 26, 2025 | 490.50 | 492.50 | 470.00 | 472.75 | 472.75 | -3.94% | 35,136 |
| Aug 25, 2025 | 501.35 | 504.75 | 489.40 | 492.15 | 492.15 | -1.44% | 37,247 |
| Aug 22, 2025 | 463.40 | 529.35 | 461.75 | 499.35 | 499.35 | 7.89% | 525,885 |
| Aug 21, 2025 | 464.25 | 476.80 | 460.30 | 462.85 | 462.85 | -0.25% | 15,616 |
| Aug 20, 2025 | 460.00 | 468.00 | 459.10 | 464.00 | 464.00 | 1.07% | 16,726 |
| Aug 19, 2025 | 449.05 | 461.90 | 448.90 | 459.10 | 459.10 | 1.59% | 29,811 |
| Aug 18, 2025 | 454.05 | 455.95 | 448.55 | 451.90 | 451.90 | 0.67% | 19,904 |
| Aug 14, 2025 | 460.00 | 463.85 | 446.05 | 448.90 | 448.90 | -2.27% | 16,827 |
| Aug 13, 2025 | 448.70 | 474.15 | 446.70 | 459.35 | 459.35 | 2.35% | 49,700 |
| Aug 12, 2025 | 459.30 | 465.35 | 444.00 | 448.80 | 448.80 | -2.24% | 46,291 |
| Aug 11, 2025 | 437.00 | 462.95 | 425.00 | 459.10 | 459.10 | 7.45% | 60,562 |
| Aug 8, 2025 | 433.00 | 435.05 | 425.65 | 427.25 | 427.25 | -1.37% | 23,475 |
| Aug 7, 2025 | 434.80 | 435.90 | 422.15 | 433.20 | 433.20 | -0.38% | 37,123 |
| Aug 6, 2025 | 450.90 | 450.90 | 431.20 | 434.85 | 434.85 | -0.80% | 18,449 |