ideaForge Technology Limited (BOM:543932)
India · Delayed Price · Currency is INR 438.20
+1.95 (0.45%)
At close: Apr 13, 2026
BOM:543932 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 428.95 | 442.55 | 417.10 | 438.20 | 438.20 | 0.45% | 17,072 |
| Apr 10, 2026 | 430.45 | 441.30 | 430.45 | 436.25 | 436.25 | 1.57% | 16,004 |
| Apr 9, 2026 | 418.85 | 444.55 | 416.05 | 429.50 | 429.50 | 2.54% | 31,259 |
| Apr 8, 2026 | 416.95 | 419.90 | 408.40 | 418.85 | 418.85 | 4.19% | 29,063 |
| Apr 7, 2026 | 400.00 | 410.00 | 394.30 | 402.00 | 402.00 | 0.30% | 21,589 |
| Apr 6, 2026 | 398.45 | 403.10 | 389.60 | 400.80 | 400.80 | 1.01% | 21,052 |
| Apr 2, 2026 | 387.95 | 399.00 | 379.95 | 396.80 | 396.80 | 1.29% | 27,731 |
| Apr 1, 2026 | 381.85 | 411.00 | 380.60 | 391.75 | 391.75 | 5.29% | 75,937 |
| Mar 30, 2026 | 380.10 | 405.05 | 367.95 | 372.05 | 372.05 | -3.28% | 71,946 |
| Mar 27, 2026 | 403.85 | 403.85 | 382.60 | 384.65 | 384.65 | -4.91% | 37,446 |
| Mar 25, 2026 | 406.05 | 412.65 | 403.15 | 404.50 | 404.50 | 0.30% | 23,539 |
| Mar 24, 2026 | 412.00 | 412.05 | 396.30 | 403.30 | 403.30 | 1.10% | 27,813 |
| Mar 23, 2026 | 420.95 | 420.95 | 394.30 | 398.90 | 398.90 | -4.46% | 20,348 |
| Mar 20, 2026 | 426.75 | 431.50 | 415.15 | 417.50 | 417.50 | -1.67% | 25,424 |
| Mar 19, 2026 | 428.35 | 433.70 | 420.95 | 424.60 | 424.60 | -2.41% | 47,056 |
| Mar 18, 2026 | 443.20 | 451.25 | 427.90 | 435.10 | 435.10 | -0.09% | 356,552 |
| Mar 17, 2026 | 394.55 | 460.00 | 386.35 | 435.50 | 435.50 | 10.87% | 1,008,441 |
| Mar 16, 2026 | 404.15 | 404.15 | 384.85 | 392.80 | 392.80 | -3.05% | 53,442 |
| Mar 13, 2026 | 420.10 | 426.40 | 402.00 | 405.15 | 405.15 | -4.86% | 15,610 |
| 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 |