ideaForge Technology Limited (IDEAFORGE.NS) NSE

828.90

+23.3(+2.89%)

Updated at June 02 03:30PM

Currency In INR

IDEAFORGE.NS Historical Return

If you invested ₹1000 in ideaForge Technology Limited (IDEAFORGE.NS) since IPO date, it would be worth ₹640.1 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 1 year ago would be worth ₹1,567.51, while ₹1000 invested 6 months ago would be worth ₹1,801.37. This corresponds to total returns of -35.99%, 56.75%, 80.14%, respectively, with annualized returns of -14.23%, 56.75%, 80.14%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IDEAFORGE.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	856	805.6	805.6	866	802.75	351,270
May 29, 2026	880	845	845	880	815.3	375,987
May 27, 2026	842	845.3	845.3	882	822	579,560
May 26, 2026	845	855.4	855.4	855.4	830	595,892
May 25, 2026	814	814.7	814.7	814.7	810	200,428
May 22, 2026	739.05	775.95	775.95	775.95	728.35	328,037
May 21, 2026	756	739	739	769.5	727	276,663
May 20, 2026	746	753.35	753.35	771.25	738.05	370,201
May 19, 2026	780.4	776.85	776.85	817	776.85	337,994
May 18, 2026	803	817.7	817.7	834.95	761.1	1.65M
May 15, 2026	875	818.7	818.7	888	802.2	2.84M
May 14, 2026	780.05	848.2	848.2	848.2	777.95	4.12M
May 13, 2026	732.2	771.1	771.1	798.5	732.2	1.91M
May 12, 2026	795.15	732.6	732.6	796.95	720	1.45M
May 11, 2026	814	795.2	795.2	820	790	951,554
May 08, 2026	795	814.15	814.15	832	758.45	2.93M
May 07, 2026	819.8	792.25	792.25	819.8	785.3	2.06M
May 06, 2026	814.7	812.25	812.25	849.35	790.6	7.44M
May 05, 2026	751	804.1	804.1	804.1	745.15	12.21M
May 04, 2026	710	731	731	731	682.6	7.68M
April 30, 2026	603	609.2	609.2	619	581.3	1.71M
April 29, 2026	578.9	602	602	622.2	577.55	4.84M
April 28, 2026	547.6	567.15	567.15	580	546	1.71M
April 27, 2026	518.7	549.9	549.9	562.5	511.05	1.87M
April 24, 2026	530	515.3	515.3	540.45	511.5	711,843
April 23, 2026	546.1	528.8	528.8	548.8	525	1.16M
April 22, 2026	483.1	545.9	545.9	568.75	481.9	15.16M
April 21, 2026	459.05	483.9	483.9	494.8	459.05	910,834
April 20, 2026	477	461.95	461.95	479.2	460	283,996
April 17, 2026	464.05	476.85	476.85	480	464.05	540,846
April 16, 2026	459.9	466.1	466.1	471.5	456.15	405,797
April 15, 2026	445	457.1	457.1	464.9	444.7	717,103
April 13, 2026	427.3	438.8	438.8	442.9	417	395,760
April 10, 2026	432	436.65	436.65	442	429.9	407,998
April 09, 2026	419.35	429.85	429.85	445	416.25	1.02M
April 08, 2026	416	418.85	418.85	421	408.8	483,409
April 07, 2026	400	401.8	401.8	410	393.85	277,052
April 06, 2026	397.35	400.45	400.45	403.3	390	329,994
April 02, 2026	387	396.2	396.2	399	379.1	385,880
April 01, 2026	383.95	392.45	392.45	411	381.35	1.05M
March 30, 2026	380.95	371.75	371.75	405.8	366	949,559
March 27, 2026	403	385.25	385.25	403	382	540,406
March 25, 2026	404.45	404.55	404.55	413	403.3	291,115
March 24, 2026	410	404.45	404.45	411	396	330,502
March 23, 2026	417.9	397.6	397.6	417.9	394.4	363,129
March 20, 2026	-1	-1	417.95	-1	-1	0
March 19, 2026	427.45	423.9	423.9	434	421.15	536,707
March 18, 2026	444.3	432.75	432.75	451.55	427.25	3.65M
March 17, 2026	395	438.75	438.75	460.3	385.95	11.25M
March 16, 2026	404.8	392.5	392.5	407.85	385.35	364,206
March 13, 2026	421.05	404.8	404.8	428.6	401.2	257,687
March 12, 2026	431	426.15	426.15	431	420.5	228,860
March 11, 2026	444.25	433.1	433.1	450.95	431.2	317,377
March 10, 2026	455	443.8	443.8	458	437.05	512,090
March 09, 2026	442	448.2	448.2	464.35	438	1.39M
March 06, 2026	435.8	441.15	441.15	459	428.05	1.2M
March 05, 2026	454.7	435.8	435.8	454.75	433	1.16M
March 04, 2026	-1	-1	453.6	-1	-1	0
March 02, 2026	407	441.3	441.3	474.4	405.5	14.65M
February 27, 2026	427	413	413	429	410	124,547