ideaForge Technology Limited (BOM:543932)
India · Delayed Price · Currency is INR 859.65
+15.50 (1.84%)
At close: Jul 20, 2026
BOM:543932 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 869.70 | 910.90 | 869.70 | 869.70 | 869.70 | -5.00% | 44,056 |
| Jun 10, 2026 | 997.00 | 997.00 | 915.45 | 915.45 | 915.45 | -5.00% | 37,051 |
| Jun 9, 2026 | 902.30 | 984.00 | 902.30 | 963.60 | 963.60 | 2.73% | 38,646 |
| Jun 8, 2026 | 948.20 | 990.65 | 910.00 | 937.95 | 937.95 | -0.59% | 90,248 |
| Jun 5, 2026 | 943.50 | 943.50 | 943.50 | 943.50 | 943.50 | 5.00% | 3,738 |
| Jun 4, 2026 | 898.60 | 898.60 | 881.05 | 898.60 | 898.60 | 5.00% | 19,690 |
| Jun 3, 2026 | 841.45 | 868.90 | 800.00 | 855.85 | 855.85 | 3.42% | 26,893 |
| Jun 2, 2026 | 796.50 | 844.00 | 781.00 | 827.55 | 827.55 | 2.72% | 22,762 |
| Jun 1, 2026 | 849.60 | 867.95 | 803.10 | 805.60 | 805.60 | -4.70% | 36,603 |
| May 29, 2026 | 866.10 | 875.00 | 840.00 | 845.35 | 845.35 | -0.08% | 46,984 |
| May 27, 2026 | 850.00 | 884.00 | 816.50 | 846.00 | 846.00 | -0.99% | 37,235 |
| May 26, 2026 | 850.00 | 854.45 | 825.00 | 854.45 | 854.45 | 5.00% | 40,850 |
| May 25, 2026 | 813.80 | 813.80 | 813.80 | 813.80 | 813.80 | 5.00% | 14,267 |
| May 22, 2026 | 745.00 | 775.05 | 725.00 | 775.05 | 775.05 | 5.00% | 25,332 |
| May 21, 2026 | 752.30 | 782.65 | 725.05 | 738.15 | 738.15 | -1.76% | 27,439 |
| May 20, 2026 | 745.50 | 770.00 | 738.70 | 751.40 | 751.40 | -3.36% | 53,338 |
| May 19, 2026 | 790.10 | 815.00 | 777.55 | 777.55 | 777.55 | -5.00% | 30,670 |
| May 18, 2026 | 815.75 | 835.00 | 761.50 | 818.45 | 818.45 | 0.06% | 98,299 |
| May 15, 2026 | 865.15 | 889.25 | 805.60 | 818.00 | 818.00 | -3.55% | 153,825 |
| May 14, 2026 | 788.80 | 848.10 | 779.00 | 848.10 | 848.10 | 10.00% | 158,940 |
| May 13, 2026 | 727.30 | 797.90 | 727.30 | 771.00 | 771.00 | 5.20% | 119,980 |
| May 12, 2026 | 794.00 | 795.20 | 716.75 | 732.90 | 732.90 | -7.84% | 119,915 |
| May 11, 2026 | 814.00 | 818.90 | 789.40 | 795.25 | 795.25 | -2.40% | 76,677 |
| May 8, 2026 | 795.95 | 831.55 | 760.30 | 814.80 | 814.80 | 2.85% | 124,786 |
| May 7, 2026 | 815.75 | 819.35 | 785.00 | 792.20 | 792.20 | -2.57% | 191,609 |