ideaForge Technology Limited (NSE:IDEAFORGE)
India · Delayed Price · Currency is INR 795.10
-25.75 (-3.14%)
Aug 17, 2026, 3:30 PM IST
ideaForge Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 840.10 | 864.90 | 835.00 | 861.65 | 861.65 | 1.33% | 184,583 |
| Jul 21, 2026 | 857.30 | 864.90 | 838.55 | 850.35 | 850.35 | -0.81% | 86,600 |
| Jul 20, 2026 | 851.80 | 874.00 | 845.00 | 857.30 | 857.30 | 1.61% | 133,276 |
| Jul 17, 2026 | 854.00 | 855.00 | 822.00 | 843.75 | 843.75 | -1.09% | 188,549 |
| Jul 16, 2026 | 877.85 | 895.00 | 847.85 | 853.05 | 853.05 | -2.81% | 184,105 |
| Jul 15, 2026 | 905.00 | 915.00 | 874.00 | 877.75 | 877.75 | -2.82% | 212,238 |
| Jul 14, 2026 | 918.00 | 918.00 | 870.15 | 903.20 | 903.20 | -0.47% | 187,809 |
| Jul 13, 2026 | 895.00 | 935.00 | 893.00 | 907.50 | 907.50 | 0.75% | 428,508 |
| Jul 10, 2026 | 861.10 | 900.75 | 860.00 | 900.75 | 900.75 | 4.99% | 376,746 |
| Jul 9, 2026 | 859.85 | 865.00 | 844.00 | 857.90 | 857.90 | -0.23% | 153,118 |
| Jul 8, 2026 | 832.00 | 874.00 | 821.10 | 859.85 | 859.85 | 2.31% | 314,076 |
| Jul 7, 2026 | 855.00 | 866.80 | 825.40 | 840.45 | 840.45 | -1.59% | 122,073 |
| Jul 6, 2026 | 832.00 | 862.00 | 829.60 | 854.00 | 854.00 | 3.94% | 202,070 |
| Jul 3, 2026 | 857.90 | 857.90 | 816.60 | 821.60 | 821.60 | -3.00% | 154,820 |
| 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 |