ideaForge Technology Limited (NSE:IDEAFORGE)
India · Delayed Price · Currency is INR 414.25
-5.55 (-1.32%)
Feb 19, 2026, 2:10 PM IST
ideaForge Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 466.70 | 472.40 | 466.65 | 468.80 | 468.80 | 0.93% | 146,421 |
| Dec 30, 2025 | 470.75 | 472.55 | 462.30 | 464.50 | 464.50 | -1.33% | 194,552 |
| Dec 29, 2025 | 485.00 | 493.95 | 466.35 | 470.75 | 470.75 | -2.55% | 468,036 |
| Dec 26, 2025 | 482.00 | 488.80 | 477.80 | 483.05 | 483.05 | 0.61% | 513,615 |
| Dec 24, 2025 | 479.90 | 498.50 | 472.80 | 480.10 | 480.10 | 0.45% | 1,712,430 |
| Dec 23, 2025 | 484.00 | 493.05 | 475.35 | 477.95 | 477.95 | -3.52% | 1,883,415 |
| Dec 22, 2025 | 429.00 | 509.00 | 426.75 | 495.40 | 495.40 | 16.70% | 12,128,100 |
| Dec 19, 2025 | 417.50 | 427.90 | 412.15 | 424.50 | 424.50 | 2.75% | 153,031 |
| Dec 18, 2025 | 416.50 | 417.00 | 407.10 | 413.15 | 413.15 | -0.42% | 128,365 |
| Dec 17, 2025 | 422.50 | 422.50 | 411.00 | 414.90 | 414.90 | -1.39% | 114,543 |
| Dec 16, 2025 | 428.90 | 428.90 | 418.00 | 420.75 | 420.75 | -1.48% | 76,697 |
| Dec 15, 2025 | 425.40 | 429.00 | 421.10 | 427.05 | 427.05 | 0.39% | 95,400 |
| Dec 12, 2025 | 430.00 | 432.95 | 421.15 | 425.40 | 425.40 | 0.24% | 120,963 |
| Dec 11, 2025 | 422.00 | 425.55 | 417.20 | 424.40 | 424.40 | 0.45% | 103,457 |
| Dec 10, 2025 | 432.90 | 438.45 | 420.35 | 422.50 | 422.50 | -2.87% | 121,413 |
| Dec 9, 2025 | 424.00 | 439.80 | 415.35 | 435.00 | 435.00 | 2.65% | 167,181 |