ideaForge Technology Limited (NSE:IDEAFORGE)
India · Delayed Price · Currency is INR 673.50
-10.55 (-1.54%)
Nov 9, 2026, 3:30 PM IST
ideaForge Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 689.45 | 689.45 | 662.60 | 673.50 | 673.50 | -1.54% | 141,623 |
| Nov 8, 2026 | 673.20 | 688.90 | 673.20 | 684.05 | 684.05 | 2.12% | 55,011 |
| Nov 6, 2026 | 688.00 | 688.00 | 652.80 | 669.85 | 669.85 | -3.38% | 350,491 |
| Nov 5, 2026 | 721.00 | 724.90 | 691.00 | 693.30 | 693.30 | -2.80% | 336,004 |
| Nov 4, 2026 | 655.00 | 718.90 | 652.15 | 713.30 | 713.30 | 7.81% | 793,356 |
| Nov 3, 2026 | 681.00 | 685.90 | 647.00 | 661.65 | 661.65 | 3.50% | 1,328,334 |
| Nov 2, 2026 | 636.95 | 651.50 | 617.55 | 639.25 | 639.25 | 1.71% | 242,347 |
| Oct 30, 2026 | 650.00 | 654.40 | 621.00 | 628.50 | 628.50 | -7.08% | 550,704 |
| Oct 29, 2026 | 670.00 | 684.25 | 654.00 | 676.40 | 676.40 | -0.35% | 242,690 |
| Oct 28, 2026 | 716.10 | 723.90 | 674.35 | 678.80 | 678.80 | -5.21% | 359,675 |
| Oct 27, 2026 | 668.00 | 716.10 | 664.65 | 716.10 | 716.10 | 10.00% | 448,009 |
| Oct 26, 2026 | 649.30 | 670.00 | 632.00 | 651.00 | 651.00 | 0.69% | 189,031 |
| Oct 23, 2026 | 679.80 | 685.00 | 643.00 | 646.55 | 646.55 | -4.89% | 247,301 |
| Oct 22, 2026 | 699.95 | 699.95 | 670.00 | 679.80 | 679.80 | -2.88% | 219,411 |
| Oct 21, 2026 | 720.00 | 729.00 | 695.00 | 699.95 | 699.95 | -0.71% | 242,630 |
| Oct 19, 2026 | 730.55 | 734.95 | 702.05 | 704.95 | 704.95 | -3.50% | 120,310 |
| Oct 16, 2026 | 727.45 | 743.35 | 716.40 | 730.55 | 730.55 | 1.37% | 137,291 |
| Oct 15, 2026 | 740.10 | 746.60 | 719.15 | 720.70 | 720.70 | -3.42% | 197,876 |
| Oct 14, 2026 | 745.50 | 755.00 | 723.00 | 746.25 | 746.25 | -1.30% | 414,725 |
| Oct 13, 2026 | 760.00 | 774.00 | 720.00 | 756.05 | 756.05 | 2.80% | 615,113 |
| Oct 12, 2026 | 681.00 | 735.45 | 679.90 | 735.45 | 735.45 | 10.00% | 409,268 |
| Oct 9, 2026 | 663.00 | 683.45 | 649.15 | 668.60 | 668.60 | -0.09% | 207,565 |
| Oct 8, 2026 | 701.10 | 707.75 | 662.45 | 669.20 | 669.20 | -4.40% | 269,320 |
| Oct 7, 2026 | 726.10 | 730.00 | 698.80 | 700.00 | 700.00 | -3.23% | 206,429 |
| Oct 6, 2026 | 700.00 | 728.00 | 695.85 | 723.40 | 723.40 | 3.10% | 229,168 |
| Oct 5, 2026 | 731.20 | 733.50 | 698.25 | 701.65 | 701.65 | -4.54% | 334,860 |
| Oct 1, 2026 | 735.00 | 767.45 | 724.40 | 735.00 | 735.00 | 0.55% | 409,863 |
| Sep 30, 2026 | 725.00 | 744.80 | 717.50 | 730.95 | 730.95 | 1.56% | 237,947 |
| Sep 29, 2026 | 716.90 | 724.00 | 707.00 | 719.70 | 719.70 | 0.46% | 117,154 |
| Sep 28, 2026 | 735.00 | 735.00 | 713.50 | 716.40 | 716.40 | -1.84% | 115,147 |
| Sep 25, 2026 | 725.00 | 747.00 | 722.00 | 729.85 | 729.85 | 0.48% | 135,969 |
| Sep 24, 2026 | 713.00 | 732.05 | 704.00 | 726.35 | 726.35 | 0.82% | 304,604 |
| Sep 23, 2026 | 730.00 | 738.00 | 718.00 | 720.45 | 720.45 | -2.83% | 337,370 |
| Sep 22, 2026 | 765.00 | 775.95 | 727.75 | 741.40 | 741.40 | -3.22% | 216,245 |
| Sep 21, 2026 | 735.00 | 766.05 | 731.60 | 766.05 | 766.05 | 5.00% | 454,606 |
| Sep 18, 2026 | 721.00 | 734.80 | 713.55 | 729.60 | 729.60 | 1.62% | 103,895 |
| Sep 17, 2026 | 709.00 | 732.00 | 705.55 | 717.95 | 717.95 | 2.22% | 163,153 |
| Sep 16, 2026 | 704.25 | 712.00 | 684.00 | 702.35 | 702.35 | -0.27% | 284,863 |
| Sep 15, 2026 | 733.90 | 740.25 | 702.30 | 704.25 | 704.25 | -4.05% | 238,794 |
| Sep 11, 2026 | 740.00 | 742.00 | 724.00 | 733.95 | 733.95 | -1.28% | 164,262 |
| Sep 10, 2026 | 747.45 | 757.30 | 739.00 | 743.45 | 743.45 | -0.54% | 192,541 |
| Sep 9, 2026 | 779.00 | 784.80 | 736.45 | 747.45 | 747.45 | -3.58% | 650,731 |
| Sep 8, 2026 | 771.00 | 799.00 | 771.00 | 775.20 | 775.20 | 1.27% | 409,710 |
| Sep 7, 2026 | 777.00 | 791.65 | 762.00 | 765.45 | 765.45 | -1.49% | 253,500 |
| Sep 4, 2026 | 783.95 | 799.00 | 774.00 | 777.05 | 777.05 | 0.06% | 208,626 |
| Sep 3, 2026 | 770.95 | 791.10 | 770.95 | 776.55 | 776.55 | 0.88% | 164,699 |
| Sep 2, 2026 | 780.00 | 792.20 | 768.10 | 769.75 | 769.75 | -1.77% | 214,711 |
| Sep 1, 2026 | 795.25 | 809.00 | 777.60 | 783.60 | 783.60 | -1.46% | 305,312 |
| Aug 31, 2026 | 815.40 | 817.90 | 785.60 | 795.25 | 795.25 | -1.54% | 225,516 |
| Aug 28, 2026 | 811.90 | 827.90 | 796.20 | 807.65 | 807.65 | 0.33% | 369,510 |