ideaForge Technology Limited (BOM:543932)
India · Delayed Price · Currency is INR 813.10
+5.50 (0.68%)
At close: Aug 21, 2026
BOM:543932 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 810.05 | 845.00 | 794.05 | 813.10 | 813.10 | 0.68% | 54,839 |
| Aug 20, 2026 | 830.00 | 834.95 | 795.40 | 807.60 | 807.60 | -2.16% | 26,158 |
| Aug 19, 2026 | 876.45 | 876.45 | 821.00 | 825.40 | 825.40 | -1.12% | 119,356 |
| Aug 18, 2026 | 774.80 | 834.75 | 774.75 | 834.75 | 834.75 | 5.00% | 71,846 |
| Aug 17, 2026 | 826.90 | 827.00 | 786.00 | 795.00 | 795.00 | -3.17% | 36,066 |
| Aug 14, 2026 | 778.90 | 821.00 | 774.45 | 821.00 | 821.00 | 4.99% | 82,937 |
| Aug 13, 2026 | 790.10 | 806.45 | 768.65 | 781.95 | 781.95 | -3.36% | 210,097 |
| Aug 12, 2026 | 809.10 | 833.70 | 809.10 | 809.10 | 809.10 | -5.00% | 174,855 |
| Aug 11, 2026 | 851.65 | 868.00 | 851.65 | 851.65 | 851.65 | -5.00% | 129,595 |
| Aug 10, 2026 | 928.00 | 928.00 | 890.00 | 896.45 | 896.45 | -1.30% | 20,621 |
| Aug 7, 2026 | 935.25 | 955.00 | 890.00 | 908.25 | 908.25 | -1.33% | 30,086 |
| Aug 6, 2026 | 862.05 | 920.45 | 861.05 | 920.45 | 920.45 | 5.00% | 58,947 |
| Aug 5, 2026 | 872.10 | 880.00 | 864.00 | 876.65 | 876.65 | -0.68% | 10,602 |
| Aug 4, 2026 | 886.00 | 899.00 | 863.10 | 882.65 | 882.65 | -0.80% | 11,899 |
| Aug 3, 2026 | 904.00 | 904.00 | 870.70 | 889.75 | 889.75 | 1.69% | 13,208 |
| Jul 31, 2026 | 856.95 | 880.05 | 851.10 | 875.00 | 875.00 | 2.83% | 11,755 |
| Jul 30, 2026 | 851.00 | 864.90 | 840.30 | 850.95 | 850.95 | 0.16% | 9,500 |
| Jul 29, 2026 | 859.95 | 859.95 | 844.40 | 849.60 | 849.60 | 0.52% | 4,061 |
| Jul 28, 2026 | 852.10 | 865.55 | 833.05 | 845.20 | 845.20 | -2.35% | 16,987 |
| Jul 27, 2026 | 879.95 | 889.00 | 856.10 | 865.55 | 865.55 | -0.37% | 8,471 |
| Jul 24, 2026 | 850.00 | 892.00 | 850.00 | 868.75 | 868.75 | 1.08% | 10,276 |
| Jul 23, 2026 | 863.85 | 872.00 | 843.05 | 859.45 | 859.45 | -0.51% | 8,711 |
| Jul 22, 2026 | 845.00 | 869.70 | 834.00 | 863.85 | 863.85 | 1.31% | 16,451 |
| Jul 21, 2026 | 864.00 | 864.00 | 841.00 | 852.65 | 852.65 | -0.81% | 8,927 |
| Jul 20, 2026 | 855.00 | 884.40 | 846.05 | 859.65 | 859.65 | 1.84% | 18,781 |
| Jul 17, 2026 | 860.00 | 860.00 | 819.50 | 844.15 | 844.15 | -1.23% | 14,933 |
| Jul 16, 2026 | 871.50 | 887.95 | 845.10 | 854.65 | 854.65 | -2.70% | 19,183 |
| Jul 15, 2026 | 914.95 | 915.00 | 875.00 | 878.40 | 878.40 | -2.66% | 12,989 |
| Jul 14, 2026 | 912.00 | 915.00 | 876.00 | 902.45 | 902.45 | -0.95% | 18,998 |
| Jul 13, 2026 | 894.85 | 935.00 | 894.00 | 911.15 | 911.15 | 1.82% | 35,887 |
| Jul 10, 2026 | 855.00 | 894.85 | 855.00 | 894.85 | 894.85 | 5.00% | 17,079 |
| Jul 9, 2026 | 851.05 | 865.00 | 841.05 | 852.25 | 852.25 | -1.11% | 20,343 |
| Jul 8, 2026 | 837.00 | 876.95 | 820.00 | 861.80 | 861.80 | 2.84% | 23,656 |
| Jul 7, 2026 | 889.00 | 889.00 | 812.65 | 838.00 | 838.00 | -1.93% | 24,782 |
| Jul 6, 2026 | 828.35 | 863.35 | 828.35 | 854.45 | 854.45 | 3.92% | 26,023 |
| Jul 3, 2026 | 863.75 | 863.75 | 813.05 | 822.25 | 822.25 | -2.96% | 17,400 |
| Jul 2, 2026 | 878.00 | 884.95 | 840.00 | 847.30 | 847.30 | -0.88% | 24,312 |
| Jul 1, 2026 | 821.00 | 854.85 | 803.00 | 854.85 | 854.85 | 5.00% | 9,906 |
| Jun 30, 2026 | 814.65 | 831.00 | 809.95 | 814.15 | 814.15 | 0.82% | 15,294 |
| Jun 29, 2026 | 825.00 | 825.00 | 790.30 | 807.55 | 807.55 | -1.80% | 10,932 |
| Jun 25, 2026 | 814.00 | 830.00 | 786.60 | 822.35 | 822.35 | 0.78% | 21,842 |
| Jun 24, 2026 | 868.00 | 883.90 | 815.55 | 815.95 | 815.95 | -4.95% | 32,226 |
| Jun 23, 2026 | 891.05 | 908.40 | 851.25 | 858.45 | 858.45 | -3.83% | 34,554 |
| Jun 22, 2026 | 931.85 | 948.00 | 886.05 | 892.60 | 892.60 | -4.21% | 34,242 |
| Jun 19, 2026 | 919.00 | 951.00 | 890.00 | 931.85 | 931.85 | 1.64% | 20,869 |
| Jun 18, 2026 | 919.00 | 939.00 | 902.15 | 916.80 | 916.80 | -1.33% | 21,108 |
| Jun 17, 2026 | 945.00 | 945.00 | 892.00 | 929.20 | 929.20 | 1.51% | 38,031 |
| Jun 16, 2026 | 860.05 | 915.35 | 844.15 | 915.35 | 915.35 | 5.00% | 35,127 |
| Jun 15, 2026 | 888.95 | 899.00 | 853.65 | 871.80 | 871.80 | -0.04% | 33,306 |
| Jun 12, 2026 | 879.95 | 904.95 | 855.00 | 872.15 | 872.15 | 0.28% | 25,422 |