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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	453.85	452.8	452.8	459.4	451.2	101,234
December 03, 2025	460.8	453.8	453.8	462.95	451.8	83,719
December 02, 2025	460.3	460.15	460.15	461.85	456	82,415
December 01, 2025	465	461.55	461.55	467.85	460.1	88,632
November 28, 2025	466.25	463.35	463.35	468	461.05	85,905
November 27, 2025	468.4	465.6	465.6	480.95	464.3	168,152
November 26, 2025	465.95	468.4	468.4	470	465.2	101,366
November 25, 2025	465	465.45	465.45	469.5	460.2	111,299
November 24, 2025	477	463.1	463.1	477	456.1	188,686
November 21, 2025	493.45	479.4	479.4	493.45	476.1	198,590
November 19, 2025	486.35	482.05	482.05	486.35	479	241,005
November 18, 2025	503.05	486.35	486.35	503.05	484.05	619,859
November 17, 2025	496	504.55	504.55	522.5	490.5	6.5M
November 14, 2025	461	464.65	464.65	473.7	458.35	468,994
November 13, 2025	462	462	462	473.95	460.35	173,578
November 12, 2025	467.9	463.65	463.65	468	461.75	104,853
November 11, 2025	463.7	464.7	464.7	477.8	460.3	286,835
November 10, 2025	462.25	460.65	460.65	469	458.4	151,084
November 07, 2025	454.5	462.25	462.25	467	454.5	202,725
November 06, 2025	475	454.5	454.5	475	451	199,480
November 04, 2025	482.4	475.8	475.8	486	474.1	98,154
November 03, 2025	483.05	482.5	482.5	486.8	481.35	126,303
October 31, 2025	488.45	482.7	482.7	489.75	481	141,288
October 30, 2025	497.95	486.3	486.3	497.95	479.2	374,334
October 29, 2025	485.5	499.35	499.35	503	479.95	672,392
October 28, 2025	500.95	489.55	489.55	500.95	481	179,753
October 27, 2025	499.7	496.9	496.9	502.4	490.2	231,829
October 24, 2025	475	495.25	495.25	503	473.4	1.32M
October 23, 2025	480	472.05	472.05	480.05	470.7	104,101
October 21, 2025	474.6	477.5	477.5	479.9	473.05	49,735
October 20, 2025	477	470.95	470.95	477	467.6	103,106
October 17, 2025	476.9	472.3	472.3	480.55	469.25	161,074
October 16, 2025	478.65	474.55	474.55	481.9	473.25	103,983
October 15, 2025	467.45	478.65	478.65	482.95	465.7	228,214
October 14, 2025	474.05	466.5	466.5	476.9	464.4	182,776
October 13, 2025	477.1	472.5	472.5	479.7	470	201,238
October 10, 2025	495.1	477.45	477.45	499.45	475.35	298,059
October 09, 2025	486.45	494.45	494.45	496.95	484	194,300
October 08, 2025	494.35	486.5	486.5	495.85	485.1	163,643
October 07, 2025	494.9	492.45	492.45	499.55	490.05	169,638
October 06, 2025	510.85	494.85	494.85	512.9	488.35	360,869
October 03, 2025	507.8	510	510	520.35	507.65	248,198
October 01, 2025	506.8	508.95	508.95	517.6	499.85	329,804
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

ideaForge Technology Limited (IDEAFORGE.NS) NSE