ideaForge Technology Limited (NSE:IDEAFORGE)
India · Delayed Price · Currency is INR 516.95
+7.25 (1.42%)
Sep 3, 2025, 3:29 PM IST
ideaForge Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 519.00 | 526.25 | 506.90 | 509.70 | 509.70 | -1.45% | 657,730 |
| 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 |
| 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 |