ideaForge Technology Limited (NSE:IDEAFORGE)
India · Delayed Price · Currency is INR 515.45
-13.35 (-2.52%)
Apr 24, 2026, 3:29 PM IST
ideaForge Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 530.00 | 540.45 | 511.50 | 515.30 | 515.30 | -2.55% | 711,843 |
| Apr 23, 2026 | 546.10 | 548.80 | 525.00 | 528.80 | 528.80 | -3.13% | 1,163,757 |
| Apr 22, 2026 | 483.10 | 568.75 | 481.90 | 545.90 | 545.90 | 12.81% | 15,164,110 |
| Apr 21, 2026 | 459.05 | 494.80 | 459.05 | 483.90 | 483.90 | 4.75% | 910,840 |
| Apr 20, 2026 | 477.00 | 479.20 | 460.00 | 461.95 | 461.95 | -3.12% | 284,083 |
| Apr 17, 2026 | 464.05 | 480.00 | 464.05 | 476.85 | 476.85 | 2.31% | 541,051 |
| Apr 16, 2026 | 459.90 | 471.50 | 456.15 | 466.10 | 466.10 | 1.97% | 405,824 |
| Apr 15, 2026 | 445.00 | 464.90 | 444.70 | 457.10 | 457.10 | 4.17% | 717,128 |
| Apr 13, 2026 | 427.30 | 442.90 | 417.00 | 438.80 | 438.80 | 0.49% | 396,110 |
| Apr 10, 2026 | 432.00 | 442.00 | 429.90 | 436.65 | 436.65 | 1.58% | 408,025 |
| Apr 9, 2026 | 419.35 | 445.00 | 416.25 | 429.85 | 429.85 | 2.63% | 1,020,246 |
| Apr 8, 2026 | 416.00 | 421.00 | 408.80 | 418.85 | 418.85 | 4.24% | 483,409 |
| Apr 7, 2026 | 400.00 | 410.00 | 393.85 | 401.80 | 401.80 | 0.34% | 277,052 |
| Apr 6, 2026 | 397.35 | 403.30 | 390.00 | 400.45 | 400.45 | 1.07% | 329,994 |
| Apr 2, 2026 | 387.00 | 399.00 | 379.10 | 396.20 | 396.20 | 0.96% | 385,847 |
| Apr 1, 2026 | 383.95 | 411.00 | 381.35 | 392.45 | 392.45 | 5.57% | 1,053,671 |
| Mar 30, 2026 | 380.95 | 405.80 | 366.00 | 371.75 | 371.75 | -3.50% | 949,938 |
| Mar 27, 2026 | 403.00 | 403.00 | 382.00 | 385.25 | 385.25 | -4.77% | 540,656 |
| Mar 25, 2026 | 404.45 | 413.00 | 403.30 | 404.55 | 404.55 | 0.02% | 291,115 |
| Mar 24, 2026 | 410.00 | 411.00 | 396.00 | 404.45 | 404.45 | 1.72% | 330,547 |
| Mar 23, 2026 | 417.90 | 417.90 | 394.40 | 397.60 | 397.60 | -4.87% | 363,338 |
| Mar 20, 2026 | 426.00 | 431.80 | 415.10 | 417.95 | 417.95 | -1.40% | 325,070 |
| Mar 19, 2026 | 427.45 | 434.00 | 421.15 | 423.90 | 423.90 | -2.05% | 536,707 |
| Mar 18, 2026 | 444.30 | 451.55 | 427.25 | 432.75 | 432.75 | -1.37% | 3,650,973 |
| Mar 17, 2026 | 395.00 | 460.30 | 385.95 | 438.75 | 438.75 | 11.78% | 11,253,320 |
| Mar 16, 2026 | 404.80 | 407.85 | 385.35 | 392.50 | 392.50 | -3.04% | 364,118 |
| Mar 13, 2026 | 421.05 | 428.60 | 401.20 | 404.80 | 404.80 | -5.01% | 257,714 |
| Mar 12, 2026 | 431.00 | 431.00 | 420.50 | 426.15 | 426.15 | -1.60% | 228,905 |
| Mar 11, 2026 | 444.25 | 450.95 | 431.20 | 433.10 | 433.10 | -2.41% | 317,494 |
| Mar 10, 2026 | 455.00 | 458.00 | 437.05 | 443.80 | 443.80 | -0.98% | 512,085 |
| Mar 9, 2026 | 442.00 | 464.35 | 438.00 | 448.20 | 448.20 | 1.60% | 1,385,332 |
| Mar 6, 2026 | 435.80 | 459.00 | 428.05 | 441.15 | 441.15 | 1.23% | 1,196,856 |
| Mar 5, 2026 | 454.70 | 454.75 | 433.00 | 435.80 | 435.80 | -3.92% | 1,157,695 |
| Mar 4, 2026 | 454.00 | 474.95 | 445.00 | 453.60 | 453.60 | 2.79% | 4,700,327 |
| Mar 2, 2026 | 407.00 | 474.40 | 405.50 | 441.30 | 441.30 | 6.85% | 14,648,340 |
| Feb 27, 2026 | 427.00 | 429.00 | 410.00 | 413.00 | 413.00 | -2.73% | 123,705 |
| Feb 26, 2026 | 409.55 | 430.05 | 407.80 | 424.60 | 424.60 | 3.59% | 215,370 |
| Feb 25, 2026 | 415.00 | 415.40 | 405.15 | 409.90 | 409.90 | 0.24% | 94,454 |
| Feb 24, 2026 | 407.95 | 412.00 | 405.25 | 408.90 | 408.90 | -0.13% | 77,011 |
| Feb 23, 2026 | 417.25 | 419.15 | 408.00 | 409.45 | 409.45 | -1.10% | 99,503 |
| Feb 20, 2026 | 415.00 | 431.85 | 411.25 | 414.00 | 414.00 | 0.78% | 284,453 |
| Feb 19, 2026 | 419.75 | 422.00 | 408.25 | 410.80 | 410.80 | -2.14% | 87,419 |
| 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 |