ideaForge Technology Limited (IDEAFORGE.NS) NSE

452.80

-1(-0.22%)

Updated at December 04 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025453.85452.8452.8459.4451.2101,234
December 03, 2025460.8453.8453.8462.95451.883,719
December 02, 2025460.3460.15460.15461.8545682,415
December 01, 2025465461.55461.55467.85460.188,632
November 28, 2025466.25463.35463.35468461.0585,905
November 27, 2025468.4465.6465.6480.95464.3168,152
November 26, 2025465.95468.4468.4470465.2101,366
November 25, 2025465465.45465.45469.5460.2111,299
November 24, 2025477463.1463.1477456.1188,686
November 21, 2025493.45479.4479.4493.45476.1198,590
November 19, 2025486.35482.05482.05486.35479241,005
November 18, 2025503.05486.35486.35503.05484.05619,859
November 17, 2025496504.55504.55522.5490.56.5M
November 14, 2025461464.65464.65473.7458.35468,994
November 13, 2025462462462473.95460.35173,578
November 12, 2025467.9463.65463.65468461.75104,853
November 11, 2025463.7464.7464.7477.8460.3286,835
November 10, 2025462.25460.65460.65469458.4151,084
November 07, 2025454.5462.25462.25467454.5202,725
November 06, 2025475454.5454.5475451199,480
November 04, 2025482.4475.8475.8486474.198,154
November 03, 2025483.05482.5482.5486.8481.35126,303
October 31, 2025488.45482.7482.7489.75481141,288
October 30, 2025497.95486.3486.3497.95479.2374,334
October 29, 2025485.5499.35499.35503479.95672,392
October 28, 2025500.95489.55489.55500.95481179,753
October 27, 2025499.7496.9496.9502.4490.2231,829
October 24, 2025475495.25495.25503473.41.32M
October 23, 2025480472.05472.05480.05470.7104,101
October 21, 2025474.6477.5477.5479.9473.0549,735
October 20, 2025477470.95470.95477467.6103,106
October 17, 2025476.9472.3472.3480.55469.25161,074
October 16, 2025478.65474.55474.55481.9473.25103,983
October 15, 2025467.45478.65478.65482.95465.7228,214
October 14, 2025474.05466.5466.5476.9464.4182,776
October 13, 2025477.1472.5472.5479.7470201,238
October 10, 2025495.1477.45477.45499.45475.35298,059
October 09, 2025486.45494.45494.45496.95484194,300
October 08, 2025494.35486.5486.5495.85485.1163,643
October 07, 2025494.9492.45492.45499.55490.05169,638
October 06, 2025510.85494.85494.85512.9488.35360,869
October 03, 2025507.8510510520.35507.65248,198
October 01, 2025506.8508.95508.95517.6499.85329,804
September 30, 2025497.75504.25504.25511.7483.5289,024
September 29, 2025505493.1493.1505487.35312,375
September 26, 2025524.7499499525495391,036
September 25, 2025534.9526.65526.65540.5520.35326,915
September 24, 2025535533.25533.25551522866,517
September 23, 2025539.75532.9532.9541.95525.05417,575
September 22, 2025536.85528.7528.7556.25518.8675,963
September 19, 2025535.5535.35535.35540.8530.05291,971
September 18, 2025537534.3534.3541.25526.95432,888
September 17, 2025514535.4535.4546.95513.51.51M
September 16, 2025517.55511.85511.85520.85510.25188,744
September 15, 2025521518518528.25515.45411,471
September 12, 2025499.9517.45517.45526.55495.251.19M
September 11, 2025500.05495.3495.3513493313,680
September 10, 2025495.1497.15497.15504493.15230,511
September 09, 2025503494.45494.45505.15491.35145,045
September 08, 2025510502.15502.15514.85496.45161,996
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved