ideaForge Technology Limited (NSE:IDEAFORGE)
India · Delayed Price · Currency is INR 497.00
-29.65 (-5.63%)
Sep 26, 2025, 3:29 PM IST
ideaForge Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 524.70 | 525.00 | 495.00 | 499.00 | 499.00 | -5.25% | 390,926 |
| Sep 25, 2025 | 534.90 | 540.50 | 520.35 | 526.65 | 526.65 | -1.24% | 326,915 |
| Sep 24, 2025 | 535.00 | 551.00 | 522.00 | 533.25 | 533.25 | 0.07% | 866,517 |
| Sep 23, 2025 | 539.75 | 541.95 | 525.05 | 532.90 | 532.90 | 0.79% | 417,575 |
| Sep 22, 2025 | 536.85 | 556.25 | 518.80 | 528.70 | 528.70 | -1.24% | 675,963 |
| Sep 19, 2025 | 535.50 | 540.80 | 530.05 | 535.35 | 535.35 | 0.20% | 292,319 |
| Sep 18, 2025 | 537.00 | 541.25 | 526.95 | 534.30 | 534.30 | -0.21% | 433,770 |
| Sep 17, 2025 | 514.00 | 546.95 | 513.50 | 535.40 | 535.40 | 4.60% | 1,508,324 |
| Sep 16, 2025 | 517.55 | 520.85 | 510.25 | 511.85 | 511.85 | -1.19% | 188,744 |
| Sep 15, 2025 | 521.00 | 528.25 | 515.45 | 518.00 | 518.00 | 0.11% | 411,471 |
| Sep 12, 2025 | 499.90 | 526.55 | 495.25 | 517.45 | 517.45 | 4.47% | 1,191,722 |
| Sep 11, 2025 | 500.05 | 513.00 | 493.00 | 495.30 | 495.30 | -0.37% | 313,852 |
| Sep 10, 2025 | 495.10 | 504.00 | 493.15 | 497.15 | 497.15 | 0.55% | 230,511 |
| Sep 9, 2025 | 503.00 | 505.15 | 491.35 | 494.45 | 494.45 | -1.53% | 145,282 |
| Sep 8, 2025 | 510.00 | 514.85 | 496.45 | 502.15 | 502.15 | -1.41% | 161,996 |
| Sep 5, 2025 | 496.00 | 515.25 | 495.90 | 509.35 | 509.35 | 3.33% | 351,139 |
| Sep 4, 2025 | 520.00 | 528.70 | 490.05 | 492.95 | 492.95 | -4.64% | 590,097 |
| Sep 3, 2025 | 509.90 | 525.00 | 505.20 | 516.95 | 516.95 | 1.42% | 448,507 |
| Sep 2, 2025 | 519.00 | 526.25 | 506.90 | 509.70 | 509.70 | -1.45% | 657,950 |
| Sep 1, 2025 | 490.05 | 521.00 | 480.75 | 517.20 | 517.20 | 6.06% | 1,615,820 |
| Aug 29, 2025 | 462.20 | 508.00 | 460.20 | 487.65 | 487.65 | 5.98% | 1,453,724 |
| Aug 28, 2025 | 470.00 | 477.70 | 455.45 | 460.15 | 460.15 | -2.58% | 195,205 |
| Aug 26, 2025 | 490.00 | 493.45 | 470.00 | 472.35 | 472.35 | -3.98% | 172,095 |
| Aug 25, 2025 | 501.45 | 504.55 | 490.00 | 491.95 | 491.95 | -1.42% | 254,244 |
| Aug 22, 2025 | 463.95 | 529.45 | 461.40 | 499.05 | 499.05 | 7.95% | 5,610,960 |
| Aug 21, 2025 | 465.55 | 477.40 | 460.20 | 462.30 | 462.30 | -0.39% | 228,979 |
| Aug 20, 2025 | 458.95 | 469.80 | 458.85 | 464.10 | 464.10 | 1.06% | 169,860 |
| Aug 19, 2025 | 452.65 | 462.65 | 449.00 | 459.25 | 459.25 | 1.66% | 105,455 |
| Aug 18, 2025 | 449.80 | 456.90 | 448.40 | 451.75 | 451.75 | 0.90% | 121,086 |
| Aug 14, 2025 | 460.80 | 464.55 | 442.25 | 447.70 | 447.70 | -2.55% | 175,675 |
| Aug 13, 2025 | 448.65 | 474.15 | 446.30 | 459.40 | 459.40 | 2.64% | 432,471 |
| Aug 12, 2025 | 463.00 | 465.70 | 441.40 | 447.60 | 447.60 | -2.46% | 257,450 |
| Aug 11, 2025 | 429.80 | 464.00 | 424.05 | 458.90 | 458.90 | 7.26% | 692,804 |
| Aug 8, 2025 | 432.65 | 435.65 | 426.05 | 427.85 | 427.85 | -1.11% | 126,874 |
| Aug 7, 2025 | 434.00 | 435.65 | 422.70 | 432.65 | 432.65 | -0.37% | 182,875 |
| Aug 6, 2025 | 446.25 | 448.70 | 431.05 | 434.25 | 434.25 | -1.22% | 215,745 |
| Aug 5, 2025 | 438.00 | 456.75 | 435.40 | 439.60 | 439.60 | 1.49% | 371,880 |
| Aug 4, 2025 | 435.00 | 442.95 | 429.80 | 433.15 | 433.15 | 0.07% | 294,631 |
| Aug 1, 2025 | 448.00 | 452.80 | 431.05 | 432.85 | 432.85 | -3.11% | 222,032 |
| Jul 31, 2025 | 453.50 | 462.75 | 440.20 | 446.75 | 446.75 | -2.80% | 276,430 |
| Jul 30, 2025 | 461.50 | 468.30 | 445.90 | 459.60 | 459.60 | 0.04% | 374,783 |
| Jul 29, 2025 | 454.90 | 461.85 | 445.85 | 459.40 | 459.40 | 1.38% | 221,348 |
| Jul 28, 2025 | 474.10 | 476.70 | 450.00 | 453.15 | 453.15 | -3.95% | 317,825 |
| Jul 25, 2025 | 485.00 | 490.10 | 470.15 | 471.80 | 471.80 | -3.01% | 269,659 |
| Jul 24, 2025 | 501.45 | 505.00 | 485.00 | 486.45 | 486.45 | -2.88% | 425,982 |
| Jul 23, 2025 | 520.00 | 520.00 | 500.00 | 500.90 | 500.90 | -8.08% | 1,112,628 |
| Jul 22, 2025 | 551.70 | 556.00 | 541.20 | 544.95 | 544.95 | -0.53% | 220,053 |
| Jul 21, 2025 | 551.90 | 554.90 | 539.00 | 547.85 | 547.85 | 0.94% | 247,604 |
| Jul 18, 2025 | 558.00 | 565.00 | 540.00 | 542.75 | 542.75 | -2.85% | 263,695 |
| Jul 17, 2025 | 562.25 | 568.00 | 557.35 | 558.65 | 558.65 | -0.14% | 188,635 |