ideaForge Technology Limited (NSE:IDEAFORGE)
India · Delayed Price · Currency is INR 821.60
-25.45 (-3.00%)
Jul 3, 2026, 3:30 PM IST
ideaForge Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 857.90 | 857.90 | 825.00 | 833.00 | - | -1.66% | 61,652 |
| Jul 2, 2026 | 876.00 | 876.00 | 840.00 | 847.05 | 847.05 | -1.09% | 207,016 |
| Jul 1, 2026 | 816.00 | 856.40 | 810.00 | 856.40 | 856.40 | 5.00% | 147,512 |
| Jun 30, 2026 | 810.95 | 830.00 | 795.00 | 815.65 | 815.65 | 0.58% | 143,089 |
| Jun 29, 2026 | 819.00 | 819.00 | 786.60 | 810.95 | 810.95 | -1.67% | 129,068 |
| Jun 25, 2026 | 814.85 | 828.00 | 785.30 | 824.75 | 824.75 | 0.89% | 318,768 |
| Jun 24, 2026 | 859.00 | 880.00 | 817.45 | 817.45 | 817.45 | -5.00% | 340,032 |
| Jun 23, 2026 | 894.00 | 908.50 | 850.55 | 860.45 | 860.45 | -3.43% | 265,481 |
| Jun 22, 2026 | 936.10 | 937.00 | 885.25 | 891.05 | 891.05 | -4.34% | 277,645 |
| Jun 19, 2026 | 918.90 | 950.00 | 886.05 | 931.45 | 931.45 | 1.27% | 278,657 |
| Jun 18, 2026 | 926.00 | 926.90 | 904.60 | 919.75 | 919.75 | -1.01% | 198,342 |
| Jun 17, 2026 | 942.00 | 942.00 | 890.00 | 929.10 | 929.10 | 2.32% | 363,400 |
| Jun 16, 2026 | 868.00 | 908.05 | 845.00 | 908.05 | 908.05 | 5.00% | 249,709 |
| Jun 15, 2026 | 890.00 | 898.00 | 851.30 | 864.85 | 864.85 | -0.49% | 286,088 |
| Jun 12, 2026 | 880.20 | 900.00 | 852.30 | 869.10 | 869.10 | -0.21% | 335,109 |
| Jun 11, 2026 | 870.90 | 910.40 | 870.90 | 870.90 | 870.90 | -5.00% | 375,205 |
| Jun 10, 2026 | 976.00 | 987.90 | 916.70 | 916.70 | 916.70 | -5.00% | 324,588 |
| Jun 9, 2026 | 920.00 | 985.35 | 913.00 | 964.90 | 964.90 | 2.79% | 466,199 |
| Jun 8, 2026 | 939.95 | 992.25 | 915.30 | 938.75 | 938.75 | -0.66% | 1,118,595 |
| Jun 5, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 5.00% | 221,612 |
| Jun 4, 2026 | 900.00 | 900.00 | 889.90 | 900.00 | 900.00 | 5.00% | 456,053 |
| Jun 3, 2026 | 839.00 | 870.00 | 806.80 | 857.15 | 857.15 | 3.41% | 329,383 |
| Jun 2, 2026 | 805.00 | 841.70 | 776.80 | 828.90 | 828.90 | 2.89% | 261,811 |
| Jun 1, 2026 | 856.00 | 866.00 | 802.75 | 805.60 | 805.60 | -4.66% | 351,270 |
| May 29, 2026 | 880.00 | 880.00 | 815.30 | 845.00 | 845.00 | -0.04% | 375,987 |
| May 27, 2026 | 842.00 | 882.00 | 822.00 | 845.30 | 845.30 | -1.18% | 579,560 |
| May 26, 2026 | 845.00 | 855.40 | 830.00 | 855.40 | 855.40 | 5.00% | 595,674 |
| May 25, 2026 | 814.00 | 814.70 | 810.00 | 814.70 | 814.70 | 4.99% | 200,428 |
| May 22, 2026 | 739.05 | 775.95 | 728.35 | 775.95 | 775.95 | 5.00% | 328,037 |
| May 21, 2026 | 756.00 | 769.50 | 727.00 | 739.00 | 739.00 | -1.90% | 276,663 |
| May 20, 2026 | 746.00 | 771.25 | 738.05 | 753.35 | 753.35 | -3.03% | 370,201 |
| May 19, 2026 | 780.40 | 817.00 | 776.85 | 776.85 | 776.85 | -5.00% | 337,994 |
| May 18, 2026 | 803.00 | 834.95 | 761.10 | 817.70 | 817.70 | -0.12% | 1,647,067 |
| May 15, 2026 | 875.00 | 888.00 | 802.20 | 818.70 | 818.70 | -3.48% | 2,839,809 |
| May 14, 2026 | 780.05 | 848.20 | 777.95 | 848.20 | 848.20 | 10.00% | 4,123,344 |
| May 13, 2026 | 732.20 | 798.50 | 732.20 | 771.10 | 771.10 | 5.26% | 1,913,918 |
| May 12, 2026 | 795.15 | 796.95 | 720.00 | 732.60 | 732.60 | -7.87% | 1,446,010 |
| May 11, 2026 | 814.00 | 820.00 | 790.00 | 795.20 | 795.20 | -2.33% | 951,554 |
| May 8, 2026 | 795.00 | 832.00 | 758.45 | 814.15 | 814.15 | 2.76% | 2,928,289 |
| May 7, 2026 | 819.80 | 819.80 | 785.30 | 792.25 | 792.25 | -2.46% | 2,057,928 |
| May 6, 2026 | 814.70 | 849.35 | 790.60 | 812.25 | 812.25 | 1.01% | 7,435,328 |
| May 5, 2026 | 751.00 | 804.10 | 745.15 | 804.10 | 804.10 | 10.00% | 11,592,260 |
| May 4, 2026 | 710.00 | 731.00 | 682.60 | 731.00 | 731.00 | 19.99% | 7,679,966 |
| Apr 30, 2026 | 603.00 | 619.00 | 581.30 | 609.20 | 609.20 | 1.20% | 1,710,079 |
| Apr 29, 2026 | 578.90 | 622.20 | 577.55 | 602.00 | 602.00 | 6.14% | 4,839,999 |
| Apr 28, 2026 | 547.60 | 580.00 | 546.00 | 567.15 | 567.15 | 3.14% | 1,712,310 |
| Apr 27, 2026 | 518.70 | 562.50 | 511.05 | 549.90 | 549.90 | 6.71% | 1,867,469 |
| 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 |