ideaForge Technology Limited (BOM:543932)
India · Delayed Price · Currency is INR 827.55
+21.95 (2.72%)
At close: Jun 2, 2026
BOM:543932 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 822.40 | 849.00 | 791.05 | 813.10 | 813.10 | 1.11% | 485,848 |
| May 5, 2026 | 757.20 | 804.20 | 745.00 | 804.20 | 804.20 | 10.00% | 791,951 |
| May 4, 2026 | 700.10 | 731.10 | 680.30 | 731.10 | 731.10 | 20.00% | 469,039 |
| Apr 30, 2026 | 610.85 | 619.00 | 581.75 | 609.25 | 609.25 | 1.22% | 63,304 |
| Apr 29, 2026 | 578.40 | 622.40 | 578.00 | 601.90 | 601.90 | 6.15% | 180,080 |
| Apr 28, 2026 | 549.50 | 579.65 | 547.95 | 567.05 | 567.05 | 3.19% | 52,986 |
| Apr 27, 2026 | 523.65 | 562.45 | 511.20 | 549.50 | 549.50 | 6.79% | 85,161 |
| Apr 24, 2026 | 529.20 | 539.95 | 511.90 | 514.55 | 514.55 | -2.76% | 51,200 |
| Apr 23, 2026 | 546.00 | 549.50 | 525.00 | 529.15 | 529.15 | -3.18% | 87,883 |
| Apr 22, 2026 | 485.40 | 567.40 | 483.65 | 546.55 | 546.55 | 12.63% | 555,068 |
| Apr 21, 2026 | 459.55 | 495.00 | 459.55 | 485.25 | 485.25 | 4.96% | 42,780 |
| Apr 20, 2026 | 476.05 | 478.80 | 460.05 | 462.30 | 462.30 | -3.15% | 18,005 |
| Apr 17, 2026 | 467.70 | 480.00 | 465.00 | 477.35 | 477.35 | 2.59% | 25,919 |
| Apr 16, 2026 | 460.00 | 470.00 | 456.00 | 465.30 | 465.30 | 1.82% | 31,335 |
| Apr 15, 2026 | 444.20 | 465.00 | 444.20 | 457.00 | 457.00 | 4.29% | 23,261 |
| 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 |