ideaForge Technology Limited - IDEAFORGE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	497.75	504.25	504.25	511.7	483.5	289,024
September 29, 2025	505	493.1	493.1	505	487.35	312,375
September 26, 2025	524.7	499	499	525	495	391,036
September 25, 2025	534.9	526.65	526.65	540.5	520.35	326,915
September 24, 2025	535	533.25	533.25	551	522	866,517
September 23, 2025	539.75	532.9	532.9	541.95	525.05	417,575
September 22, 2025	536.85	528.7	528.7	556.25	518.8	675,963
September 19, 2025	535.5	535.35	535.35	540.8	530.05	291,971
September 18, 2025	537	534.3	534.3	541.25	526.95	432,888
September 17, 2025	514	535.4	535.4	546.95	513.5	1.51M
September 16, 2025	517.55	511.85	511.85	520.85	510.25	188,744
September 15, 2025	521	518	518	528.25	515.45	411,471
September 12, 2025	499.9	517.45	517.45	526.55	495.25	1.19M
September 11, 2025	500.05	495.3	495.3	513	493	313,680
September 10, 2025	495.1	497.15	497.15	504	493.15	230,511
September 09, 2025	503	494.45	494.45	505.15	491.35	145,045
September 08, 2025	510	502.15	502.15	514.85	496.45	161,996
September 05, 2025	496	509.35	509.35	515.25	495.9	351,139
September 04, 2025	520	492.95	492.95	528.7	490.05	590,097
September 03, 2025	509.9	516.95	516.95	525	505.2	448,506
September 02, 2025	519	509.7	509.7	526.25	506.9	657,730
September 01, 2025	490.05	517.2	517.2	521	480.75	1.62M
August 29, 2025	462.2	487.65	487.65	508	460.2	1.45M
August 28, 2025	470	460.15	460.15	477.7	455.45	195,205
August 26, 2025	490	472.35	472.35	493.45	470	172,034
August 25, 2025	501.45	491.95	491.95	504.55	490	254,244
August 22, 2025	463.95	499.05	499.05	529.45	461.4	5.61M
August 21, 2025	465.55	462.3	462.3	477.4	460.2	228,979
August 20, 2025	458.95	464.1	464.1	469.8	458.85	169,860
August 19, 2025	452.65	459.25	459.25	462.65	449	105,455
August 18, 2025	449.8	451.75	451.75	456.9	448.4	121,086
August 14, 2025	460.8	447.7	447.7	464.55	442.25	175,659
August 13, 2025	448.65	459.2	459.2	474.15	446.3	388,179
August 12, 2025	463	447.6	447.6	465.7	441.4	257,450
August 11, 2025	429.8	458.9	458.9	464	424.05	692,804
August 08, 2025	432.65	427.85	427.85	435.65	426.05	126,874
August 07, 2025	434	432.65	432.65	435.65	422.7	182,875
August 06, 2025	446.25	434.25	434.25	448.7	431.05	215,745
August 05, 2025	438	439.6	439.6	456.75	435.4	371,880
August 04, 2025	435	433.15	433.15	442.95	429.8	294,631
August 01, 2025	448	432.85	432.85	452.8	431.05	222,009
July 31, 2025	453.5	446.75	446.75	462.75	440.2	276,430
July 30, 2025	461.5	459.6	459.6	468.3	445.9	374,783
July 29, 2025	454.9	459.4	459.4	461.85	445.85	221,328
July 28, 2025	474.1	453.15	453.15	476.7	450	317,783
July 25, 2025	485	471.8	471.8	490.1	470.15	269,659
July 24, 2025	501.45	486.45	486.45	505	485	425,931
July 23, 2025	520	500.9	500.9	520	500	1.11M
July 22, 2025	551.7	544.95	544.95	556	541.2	220,053
July 21, 2025	551.9	547.85	547.85	554.9	539	247,604
July 18, 2025	558	542.75	542.75	565	540	263,695
July 17, 2025	562.25	558.65	558.65	568	557.35	188,630
July 16, 2025	562	559.45	559.45	566.7	557	156,099
July 15, 2025	559.85	562.4	562.4	568.8	557.75	163,975
July 14, 2025	565	558.8	558.8	567.15	556	221,056
July 11, 2025	578.7	566.85	566.85	582	563.35	277,076
July 10, 2025	590.5	579.25	579.25	592	577.15	237,662
July 09, 2025	582	588.7	588.7	594	576.9	480,660
July 08, 2025	584.7	579.45	579.45	594.7	574.05	294,924
July 07, 2025	593.9	581.65	581.65	597.5	579.1	384,881

ideaForge Technology Limited (IDEAFORGE.NS) NSE