ideaForge Technology Limited (NSE:IDEAFORGE)
India · Delayed Price · Currency is INR 432.85
-13.90 (-3.11%)
Aug 1, 2025, 3:30 PM IST
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 448.00 | 452.80 | 431.05 | 432.85 | 432.85 | -3.11% | 222,009 |
| 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 |
| Jul 16, 2025 | 562.00 | 566.70 | 557.00 | 559.45 | 559.45 | -0.52% | 156,189 |
| Jul 15, 2025 | 559.85 | 568.80 | 557.75 | 562.40 | 562.40 | 0.64% | 163,981 |
| Jul 14, 2025 | 565.00 | 567.15 | 556.00 | 558.80 | 558.80 | -1.42% | 221,134 |
| Jul 11, 2025 | 578.70 | 582.00 | 563.35 | 566.85 | 566.85 | -2.14% | 277,079 |
| Jul 10, 2025 | 590.50 | 592.00 | 577.15 | 579.25 | 579.25 | -1.61% | 237,662 |
| Jul 9, 2025 | 582.00 | 594.00 | 576.90 | 588.70 | 588.70 | 1.60% | 480,670 |
| Jul 8, 2025 | 584.70 | 594.70 | 574.05 | 579.45 | 579.45 | -0.38% | 294,942 |
| Jul 7, 2025 | 593.90 | 597.50 | 579.10 | 581.65 | 581.65 | -1.67% | 384,881 |
| Jul 4, 2025 | 574.75 | 599.00 | 574.10 | 591.55 | 591.55 | 3.69% | 1,069,694 |
| Jul 3, 2025 | 578.70 | 581.95 | 565.00 | 570.50 | 570.50 | -1.11% | 418,699 |
| Jul 2, 2025 | 586.00 | 586.60 | 575.00 | 576.90 | 576.90 | -1.57% | 276,642 |
| Jul 1, 2025 | 595.95 | 601.45 | 583.50 | 586.10 | 586.10 | -1.00% | 391,467 |
| Jun 30, 2025 | 588.50 | 594.95 | 583.30 | 592.00 | 592.00 | 0.98% | 482,746 |
| Jun 27, 2025 | 593.20 | 597.80 | 584.10 | 586.25 | 586.25 | -0.99% | 592,264 |
| Jun 26, 2025 | 605.00 | 613.40 | 590.00 | 592.10 | 592.10 | -1.55% | 793,840 |
| Jun 25, 2025 | 631.25 | 635.00 | 597.60 | 601.40 | 601.40 | -5.07% | 1,422,662 |
| Jun 24, 2025 | 654.50 | 659.85 | 602.65 | 633.50 | 633.50 | 0.39% | 5,117,941 |
| Jun 23, 2025 | 575.00 | 631.05 | 573.00 | 631.05 | 631.05 | 10.00% | 3,736,212 |
| Jun 20, 2025 | 565.00 | 579.70 | 555.00 | 573.70 | 573.70 | 1.91% | 755,106 |
| Jun 19, 2025 | 582.00 | 615.00 | 556.05 | 562.95 | 562.95 | -3.43% | 2,750,332 |
| Jun 18, 2025 | 594.95 | 594.95 | 578.60 | 582.95 | 582.95 | -1.77% | 472,852 |
| Jun 17, 2025 | 590.00 | 609.00 | 580.20 | 593.45 | 593.45 | 0.67% | 1,006,949 |
| Jun 16, 2025 | 593.00 | 603.00 | 570.55 | 589.50 | 589.50 | -0.09% | 693,454 |
| Jun 13, 2025 | 550.10 | 604.30 | 548.10 | 590.05 | 590.05 | 6.39% | 2,198,952 |
| Jun 12, 2025 | 579.75 | 586.75 | 552.10 | 554.60 | 554.60 | -4.29% | 363,922 |
| Jun 11, 2025 | 592.15 | 596.85 | 570.00 | 579.45 | 579.45 | -2.41% | 435,595 |
| Jun 10, 2025 | 587.70 | 606.00 | 587.70 | 593.75 | 593.75 | 1.44% | 441,733 |
| Jun 9, 2025 | 591.35 | 593.90 | 579.00 | 585.35 | 585.35 | -1.01% | 423,764 |
| Jun 6, 2025 | 618.00 | 627.65 | 586.95 | 591.35 | 591.35 | -3.93% | 1,367,481 |
| Jun 5, 2025 | 591.00 | 622.00 | 581.05 | 615.55 | 615.55 | 4.73% | 1,643,624 |
| Jun 4, 2025 | 565.30 | 606.00 | 565.00 | 587.75 | 587.75 | 4.66% | 2,581,588 |
| Jun 3, 2025 | 531.35 | 573.00 | 531.15 | 561.60 | 561.60 | 6.20% | 2,133,142 |
| Jun 2, 2025 | 537.00 | 538.35 | 523.10 | 528.80 | 528.80 | -1.03% | 320,869 |
| May 30, 2025 | 545.00 | 546.60 | 530.10 | 534.30 | 534.30 | -1.02% | 529,320 |
| May 29, 2025 | 515.00 | 552.00 | 514.15 | 539.80 | 539.80 | 5.57% | 1,488,468 |
| May 28, 2025 | 514.00 | 517.80 | 501.50 | 511.30 | 511.30 | -0.23% | 468,682 |
| May 27, 2025 | 512.40 | 528.70 | 509.80 | 512.50 | 512.50 | -0.01% | 679,194 |
| May 26, 2025 | 529.40 | 529.45 | 508.60 | 512.55 | 512.55 | -2.71% | 561,513 |