ideaForge Technology Limited (NSE:IDEAFORGE)
India · Delayed Price · Currency is INR 731.20
+0.25 (0.03%)
Oct 1, 2026, 3:29 PM IST
ideaForge Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 814.00 | 821.30 | 803.10 | 805.00 | 805.00 | -0.12% | 156,158 |
| Aug 26, 2026 | 796.00 | 811.00 | 787.55 | 805.95 | 805.95 | 2.17% | 264,128 |
| Aug 25, 2026 | 800.00 | 806.25 | 776.80 | 788.80 | 788.80 | -0.96% | 317,754 |
| Aug 24, 2026 | 816.95 | 822.45 | 795.00 | 796.45 | 796.45 | -1.98% | 220,666 |
| Aug 21, 2026 | 814.95 | 846.00 | 790.00 | 812.50 | 812.50 | 0.73% | 820,313 |
| Aug 20, 2026 | 836.00 | 836.00 | 791.20 | 806.60 | 806.60 | -2.25% | 328,076 |
| Aug 19, 2026 | 862.00 | 876.55 | 820.05 | 825.20 | 825.20 | -1.16% | 1,065,873 |
| Aug 18, 2026 | 780.00 | 834.85 | 780.00 | 834.85 | 834.85 | 5.00% | 858,864 |
| Aug 17, 2026 | 820.95 | 828.50 | 787.25 | 795.10 | 795.10 | -3.14% | 418,756 |
| Aug 14, 2026 | 778.10 | 820.85 | 770.00 | 820.85 | 820.85 | 4.99% | 786,126 |
| Aug 13, 2026 | 795.00 | 805.00 | 769.80 | 781.80 | 781.80 | -3.52% | 1,444,702 |
| Aug 12, 2026 | 810.30 | 824.40 | 810.30 | 810.30 | 810.30 | -4.99% | 978,535 |
| Aug 11, 2026 | 852.90 | 870.00 | 852.90 | 852.90 | 852.90 | -5.00% | 662,384 |
| Aug 10, 2026 | 918.90 | 922.50 | 880.00 | 897.75 | 897.75 | -1.52% | 247,343 |
| Aug 7, 2026 | 937.00 | 946.95 | 898.00 | 911.65 | 911.65 | -0.47% | 251,014 |
| Aug 6, 2026 | 871.60 | 916.00 | 860.00 | 916.00 | 916.00 | 5.00% | 114,348 |
| Aug 5, 2026 | 884.95 | 885.00 | 865.00 | 872.40 | 872.40 | -1.12% | 106,215 |
| Aug 4, 2026 | 896.70 | 896.70 | 870.00 | 882.30 | 882.30 | -0.54% | 89,989 |
| Aug 3, 2026 | 892.00 | 899.00 | 870.05 | 887.10 | 887.10 | 1.37% | 124,436 |
| Jul 31, 2026 | 851.00 | 879.90 | 850.25 | 875.10 | 875.10 | 2.82% | 160,489 |
| Jul 30, 2026 | 850.10 | 858.00 | 840.10 | 851.10 | 851.10 | 0.31% | 122,570 |
| Jul 29, 2026 | 847.95 | 858.90 | 846.00 | 848.50 | 848.50 | 0.06% | 83,263 |
| Jul 28, 2026 | 860.00 | 863.20 | 840.00 | 847.95 | 847.95 | -1.43% | 163,692 |
| Jul 27, 2026 | 870.65 | 884.90 | 857.00 | 860.25 | 860.25 | -1.19% | 119,689 |
| Jul 24, 2026 | 849.00 | 899.00 | 844.70 | 870.65 | 870.65 | 1.11% | 162,353 |
| Jul 23, 2026 | 855.00 | 870.00 | 852.00 | 861.05 | 861.05 | -0.07% | 104,574 |