ideaForge Technology Limited (BOM:543932)
India · Delayed Price · Currency is INR 425.85
-7.80 (-1.80%)
At close: Mar 12, 2026
ideaForge Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 431.00 | 431.00 | 420.45 | 425.85 | 425.85 | -1.80% | 25,862 |
| Mar 11, 2026 | 440.20 | 451.10 | 431.00 | 433.65 | 433.65 | -2.32% | 20,153 |
| Mar 10, 2026 | 454.05 | 459.15 | 437.70 | 443.95 | 443.95 | -0.98% | 33,733 |
| Mar 9, 2026 | 441.00 | 462.15 | 437.25 | 448.35 | 448.35 | 1.62% | 107,128 |
| Mar 6, 2026 | 435.00 | 458.75 | 428.10 | 441.20 | 441.20 | 1.09% | 56,565 |
| Mar 5, 2026 | 459.90 | 459.90 | 432.60 | 436.45 | 436.45 | -3.94% | 86,769 |
| Mar 4, 2026 | 450.20 | 475.20 | 444.00 | 454.35 | 454.35 | 2.49% | 257,516 |
| Mar 2, 2026 | 409.95 | 474.00 | 406.00 | 443.30 | 443.30 | 7.66% | 1,223,179 |
| Feb 27, 2026 | 429.95 | 429.95 | 408.05 | 411.75 | 411.75 | -2.85% | 6,845 |
| Feb 26, 2026 | 412.05 | 429.80 | 409.60 | 423.85 | 423.85 | 3.57% | 18,466 |
| Feb 25, 2026 | 412.05 | 415.80 | 405.25 | 409.25 | 409.25 | 0.05% | 3,853 |
| Feb 24, 2026 | 408.95 | 412.00 | 405.05 | 409.05 | 409.05 | -0.40% | 5,257 |
| Feb 23, 2026 | 413.60 | 418.85 | 408.00 | 410.70 | 410.70 | -0.63% | 8,204 |
| Feb 20, 2026 | 413.05 | 431.95 | 411.50 | 413.30 | 413.30 | 0.69% | 24,512 |
| Feb 19, 2026 | 419.70 | 422.35 | 408.00 | 410.45 | 410.45 | -2.22% | 4,659 |
| Feb 18, 2026 | 412.90 | 424.95 | 410.80 | 419.75 | 419.75 | 1.67% | 7,214 |
| Feb 17, 2026 | 408.25 | 427.45 | 408.25 | 412.85 | 412.85 | 1.45% | 14,677 |
| Feb 16, 2026 | 410.05 | 412.15 | 404.05 | 406.95 | 406.95 | -0.93% | 7,594 |
| Feb 13, 2026 | 417.00 | 417.05 | 409.90 | 410.75 | 410.75 | -2.50% | 9,404 |
| Feb 12, 2026 | 423.85 | 423.85 | 418.55 | 421.30 | 421.30 | -0.60% | 9,464 |
| Feb 11, 2026 | 434.85 | 434.85 | 422.05 | 423.85 | 423.85 | -2.53% | 10,048 |
| Feb 10, 2026 | 433.05 | 443.75 | 431.20 | 434.85 | 434.85 | 0.73% | 4,933 |
| Feb 9, 2026 | 427.00 | 436.65 | 421.15 | 431.70 | 431.70 | 1.37% | 7,030 |
| Feb 6, 2026 | 424.70 | 430.15 | 419.05 | 425.85 | 425.85 | 0.28% | 17,211 |
| Feb 5, 2026 | 436.05 | 436.05 | 424.00 | 424.65 | 424.65 | -2.58% | 5,987 |
| Feb 4, 2026 | 430.05 | 439.65 | 429.00 | 435.90 | 435.90 | 0.35% | 9,270 |
| Feb 3, 2026 | 445.60 | 453.55 | 430.70 | 434.40 | 434.40 | 1.60% | 11,154 |
| Feb 2, 2026 | 442.00 | 443.35 | 422.50 | 427.55 | 427.55 | -2.98% | 23,244 |
| Feb 1, 2026 | 466.30 | 494.50 | 432.00 | 440.70 | 440.70 | -4.64% | 125,122 |
| Jan 30, 2026 | 425.00 | 465.00 | 419.45 | 462.15 | 462.15 | 7.97% | 33,216 |
| Jan 29, 2026 | 432.00 | 436.00 | 423.25 | 428.05 | 428.05 | -0.81% | 20,007 |
| Jan 28, 2026 | 410.00 | 438.85 | 409.95 | 431.55 | 431.55 | 5.27% | 28,816 |
| Jan 27, 2026 | 403.25 | 414.25 | 390.00 | 409.95 | 409.95 | 2.17% | 26,701 |
| Jan 23, 2026 | 415.00 | 426.75 | 396.50 | 401.25 | 401.25 | -6.72% | 28,766 |
| Jan 22, 2026 | 425.85 | 434.90 | 423.05 | 430.15 | 430.15 | 1.55% | 12,446 |
| Jan 21, 2026 | 423.50 | 432.25 | 415.30 | 423.60 | 423.60 | 0.05% | 25,256 |
| Jan 20, 2026 | 446.10 | 446.10 | 421.00 | 423.40 | 423.40 | -5.08% | 13,620 |
| Jan 19, 2026 | 451.70 | 457.00 | 443.55 | 446.05 | 446.05 | -1.23% | 9,083 |
| Jan 16, 2026 | 459.10 | 466.50 | 447.80 | 451.60 | 451.60 | -1.62% | 10,956 |
| Jan 14, 2026 | 466.85 | 471.25 | 454.10 | 459.05 | 459.05 | -1.84% | 12,015 |
| Jan 13, 2026 | 484.35 | 484.35 | 465.40 | 467.65 | 467.65 | -1.54% | 14,249 |
| Jan 12, 2026 | 474.20 | 478.20 | 457.85 | 474.95 | 474.95 | 0.18% | 13,741 |
| Jan 9, 2026 | 478.30 | 489.55 | 466.20 | 474.10 | 474.10 | -0.86% | 34,355 |
| Jan 8, 2026 | 475.00 | 494.90 | 474.35 | 478.20 | 478.20 | 1.27% | 39,318 |
| Jan 7, 2026 | 466.00 | 478.95 | 466.00 | 472.20 | 472.20 | -1.51% | 6,654 |
| Jan 6, 2026 | 489.65 | 489.65 | 475.00 | 479.45 | 479.45 | -1.32% | 19,336 |
| Jan 5, 2026 | 470.50 | 494.00 | 469.20 | 485.85 | 485.85 | 3.45% | 72,972 |
| Jan 2, 2026 | 464.35 | 473.70 | 462.85 | 469.65 | 469.65 | 1.13% | 8,432 |
| Jan 1, 2026 | 468.80 | 471.80 | 464.00 | 464.40 | 464.40 | -0.93% | 2,783 |
| Dec 31, 2025 | 464.80 | 471.90 | 464.80 | 468.75 | 468.75 | 0.86% | 4,782 |