ideaForge Technology Limited (NSE:IDEAFORGE)
India · Delayed Price · Currency is INR 404.80
-21.35 (-5.01%)
At close: Mar 13, 2026
ideaForge Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 421.05 | 428.60 | 401.20 | 404.80 | 404.80 | -5.01% | 257,714 |
| Mar 12, 2026 | 431.00 | 431.00 | 420.50 | 426.15 | 426.15 | -1.60% | 228,905 |
| Mar 11, 2026 | 444.25 | 450.95 | 431.20 | 433.10 | 433.10 | -2.41% | 317,494 |
| Mar 10, 2026 | 455.00 | 458.00 | 437.05 | 443.80 | 443.80 | -0.98% | 512,085 |
| Mar 9, 2026 | 442.00 | 464.35 | 438.00 | 448.20 | 448.20 | 1.60% | 1,385,332 |
| Mar 6, 2026 | 435.80 | 459.00 | 428.05 | 441.15 | 441.15 | 1.23% | 1,196,856 |
| Mar 5, 2026 | 454.70 | 454.75 | 433.00 | 435.80 | 435.80 | -3.92% | 1,157,695 |
| Mar 4, 2026 | 454.00 | 474.95 | 445.00 | 453.60 | 453.60 | 2.79% | 4,700,327 |
| Mar 2, 2026 | 407.00 | 474.40 | 405.50 | 441.30 | 441.30 | 6.85% | 14,648,340 |
| Feb 27, 2026 | 427.00 | 429.00 | 410.00 | 413.00 | 413.00 | -2.73% | 123,705 |
| Feb 26, 2026 | 409.55 | 430.05 | 407.80 | 424.60 | 424.60 | 3.59% | 215,370 |
| Feb 25, 2026 | 415.00 | 415.40 | 405.15 | 409.90 | 409.90 | 0.24% | 94,454 |
| Feb 24, 2026 | 407.95 | 412.00 | 405.25 | 408.90 | 408.90 | -0.13% | 77,011 |
| Feb 23, 2026 | 417.25 | 419.15 | 408.00 | 409.45 | 409.45 | -1.10% | 99,503 |
| Feb 20, 2026 | 415.00 | 431.85 | 411.25 | 414.00 | 414.00 | 0.78% | 284,453 |
| Feb 19, 2026 | 419.75 | 422.00 | 408.25 | 410.80 | 410.80 | -2.14% | 87,419 |
| Feb 18, 2026 | 415.00 | 424.95 | 410.50 | 419.80 | 419.80 | 1.62% | 148,785 |
| Feb 17, 2026 | 409.00 | 427.90 | 409.00 | 413.10 | 413.10 | 1.51% | 217,288 |
| Feb 16, 2026 | 408.35 | 412.25 | 404.00 | 406.95 | 406.95 | -0.99% | 119,296 |
| Feb 13, 2026 | 415.10 | 417.90 | 410.00 | 411.00 | 411.00 | -2.51% | 118,370 |
| Feb 12, 2026 | 424.60 | 424.65 | 418.20 | 421.60 | 421.60 | -0.46% | 85,297 |
| Feb 11, 2026 | 435.00 | 435.00 | 418.25 | 423.55 | 423.55 | -2.63% | 128,556 |
| Feb 10, 2026 | 439.00 | 443.45 | 430.85 | 435.00 | 435.00 | 0.74% | 103,658 |
| Feb 9, 2026 | 430.00 | 436.45 | 419.05 | 431.80 | 431.80 | 1.43% | 226,635 |
| Feb 6, 2026 | 424.95 | 430.70 | 418.75 | 425.70 | 425.70 | 0.18% | 144,198 |
| Feb 5, 2026 | 437.45 | 437.45 | 423.60 | 424.95 | 424.95 | -2.59% | 76,921 |
| Feb 4, 2026 | 434.90 | 439.00 | 428.85 | 436.25 | 436.25 | 0.72% | 150,144 |
| Feb 3, 2026 | 449.40 | 455.00 | 430.00 | 433.15 | 433.15 | 1.06% | 201,474 |
| Feb 2, 2026 | 442.00 | 444.20 | 421.60 | 428.60 | 428.60 | -2.57% | 298,985 |
| Feb 1, 2026 | 465.90 | 494.75 | 431.00 | 439.90 | 439.90 | -4.68% | 1,464,380 |
| Jan 30, 2026 | 425.00 | 465.00 | 419.50 | 461.50 | 461.50 | 7.75% | 837,762 |
| Jan 29, 2026 | 432.00 | 435.90 | 423.15 | 428.30 | 428.30 | -0.78% | 207,864 |
| Jan 28, 2026 | 413.70 | 439.25 | 409.60 | 431.65 | 431.65 | 5.90% | 541,999 |
| Jan 27, 2026 | 401.90 | 413.60 | 389.00 | 407.60 | 407.60 | 1.57% | 310,295 |
| Jan 23, 2026 | 406.60 | 427.20 | 395.90 | 401.30 | 401.30 | -6.57% | 482,139 |
| Jan 22, 2026 | 427.95 | 434.90 | 422.80 | 429.50 | 429.50 | 1.93% | 190,405 |
| Jan 21, 2026 | 423.25 | 432.50 | 415.00 | 421.35 | 421.35 | -0.45% | 333,144 |
| Jan 20, 2026 | 447.00 | 447.00 | 421.00 | 423.25 | 423.25 | -4.95% | 250,202 |
| Jan 19, 2026 | 451.95 | 457.05 | 443.75 | 445.30 | 445.30 | -1.38% | 145,569 |
| Jan 16, 2026 | 459.35 | 467.90 | 448.00 | 451.55 | 451.55 | -1.42% | 210,191 |
| Jan 14, 2026 | 466.95 | 472.00 | 453.20 | 458.05 | 458.05 | -2.09% | 135,522 |
| Jan 13, 2026 | 479.90 | 481.00 | 465.00 | 467.85 | 467.85 | -1.60% | 136,250 |
| Jan 12, 2026 | 475.00 | 478.50 | 458.00 | 475.45 | 475.45 | 0.20% | 390,882 |
| Jan 9, 2026 | 480.00 | 489.90 | 465.25 | 474.50 | 474.50 | -0.67% | 627,149 |
| Jan 8, 2026 | 474.60 | 494.95 | 473.30 | 477.70 | 477.70 | 1.05% | 738,373 |
| Jan 7, 2026 | 478.60 | 481.05 | 469.05 | 472.75 | 472.75 | -1.22% | 164,872 |
| Jan 6, 2026 | 488.80 | 488.80 | 475.00 | 478.60 | 478.60 | -1.32% | 230,507 |
| Jan 5, 2026 | 471.00 | 495.00 | 468.55 | 485.00 | 485.00 | 3.39% | 1,113,285 |
| Jan 2, 2026 | 462.00 | 473.35 | 462.00 | 469.10 | 469.10 | 1.07% | 148,270 |
| Jan 1, 2026 | 469.50 | 471.90 | 462.90 | 464.15 | 464.15 | -0.99% | 102,736 |