ideaForge Technology Limited (BOM:543932)
India · Delayed Price · Currency is INR 699.85
-23.05 (-3.19%)
At close: Oct 7, 2026
BOM:543932 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 727.95 | 733.60 | 698.85 | 699.85 | 699.85 | -3.19% | 18,303 |
| Oct 6, 2026 | 702.45 | 727.85 | 697.00 | 722.90 | 722.90 | 3.14% | 14,817 |
| Oct 5, 2026 | 732.65 | 732.65 | 698.10 | 700.90 | 700.90 | -4.55% | 20,653 |
| Oct 1, 2026 | 732.00 | 770.00 | 724.20 | 734.30 | 734.30 | 0.13% | 32,006 |
| Sep 30, 2026 | 724.00 | 742.00 | 718.00 | 733.35 | 733.35 | 1.90% | 19,367 |
| Sep 29, 2026 | 712.35 | 723.70 | 706.80 | 719.65 | 719.65 | 0.45% | 12,508 |
| Sep 28, 2026 | 732.05 | 733.15 | 713.75 | 716.40 | 716.40 | -1.98% | 10,548 |
| Sep 25, 2026 | 726.95 | 747.00 | 722.20 | 730.90 | 730.90 | 0.52% | 12,386 |
| Sep 24, 2026 | 718.00 | 732.00 | 704.25 | 727.15 | 727.15 | 0.99% | 27,169 |
| Sep 23, 2026 | 732.00 | 738.75 | 718.70 | 720.00 | 720.00 | -3.51% | 22,101 |
| Sep 22, 2026 | 765.80 | 774.90 | 740.00 | 746.20 | 746.20 | -2.51% | 12,625 |
| Sep 21, 2026 | 735.75 | 765.45 | 732.00 | 765.45 | 765.45 | 5.00% | 20,464 |
| Sep 18, 2026 | 718.90 | 734.00 | 714.00 | 729.00 | 729.00 | 1.47% | 10,793 |
| Sep 17, 2026 | 709.00 | 731.00 | 709.00 | 718.45 | 718.45 | 2.31% | 8,757 |
| Sep 16, 2026 | 703.95 | 710.65 | 685.00 | 702.20 | 702.20 | -0.25% | 11,576 |
| Sep 15, 2026 | 737.15 | 737.20 | 702.20 | 703.95 | 703.95 | -4.04% | 15,856 |
| Sep 11, 2026 | 738.10 | 741.00 | 724.50 | 733.60 | 733.60 | -1.52% | 85,079 |
| Sep 10, 2026 | 749.95 | 757.00 | 739.85 | 744.90 | 744.90 | -0.21% | 15,153 |
| Sep 9, 2026 | 777.05 | 784.00 | 737.00 | 746.50 | 746.50 | -3.77% | 45,410 |
| Sep 8, 2026 | 772.45 | 799.00 | 771.55 | 775.75 | 775.75 | 1.38% | 32,932 |
| Sep 7, 2026 | 771.20 | 791.00 | 762.10 | 765.20 | 765.20 | -1.59% | 26,301 |
| Sep 4, 2026 | 777.65 | 799.00 | 776.00 | 777.55 | 777.55 | 0.10% | 24,400 |
| Sep 3, 2026 | 773.45 | 790.00 | 773.05 | 776.80 | 776.80 | 0.90% | 13,079 |
| Sep 2, 2026 | 780.10 | 790.90 | 768.85 | 769.85 | 769.85 | -1.87% | 15,522 |
| Sep 1, 2026 | 802.65 | 807.05 | 777.40 | 784.50 | 784.50 | -1.35% | 22,556 |
| Aug 31, 2026 | 813.10 | 814.45 | 786.35 | 795.20 | 795.20 | -1.71% | 29,584 |
| Aug 28, 2026 | 809.75 | 828.00 | 797.20 | 809.00 | 809.00 | 0.65% | 24,458 |
| Aug 27, 2026 | 817.05 | 820.30 | 801.95 | 803.80 | 803.80 | -0.26% | 19,145 |
| Aug 26, 2026 | 794.00 | 810.95 | 787.60 | 805.90 | 805.90 | 2.15% | 18,216 |
| Aug 25, 2026 | 805.95 | 807.00 | 777.00 | 788.95 | 788.95 | -0.94% | 20,657 |
| Aug 24, 2026 | 816.00 | 818.85 | 795.10 | 796.40 | 796.40 | -2.05% | 24,727 |
| 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 |