ideaForge Technology Limited (IDEAFORGE.NS) NSE

Currency In INR

IDEAFORGE.NS Historical Return

If you invested ₹1000 in ideaForge Technology Limited (IDEAFORGE.NS) since IPO date, it would be worth ₹551.49 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹883.36, while ₹1000 invested 1 year ago would be worth ₹1,540.28. This corresponds to total returns of -44.85%, -11.66%, 54.03%, respectively, with annualized returns of -16.26%, -4.05%, 54.03%.

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
November 11, 2026	680.95	714.15	714.15	733.45	675.55	784,210
November 09, 2026	689.45	669.9	669.9	689.45	662.6	141,623
November 08, 2026	673.2	684.05	684.05	688.9	673.2	54,963
November 06, 2026	688	669.85	669.85	688	652.8	350,491
November 05, 2026	721	693.3	693.3	724.9	691	335,948
November 04, 2026	655	713.3	713.3	718.9	652.15	793,356
November 03, 2026	681	661.65	661.65	685.9	647	1.33M
November 02, 2026	636.95	639.25	639.25	651.5	617.55	242,360
October 30, 2026	650	628.5	628.5	654.4	621	550,704
October 29, 2026	670	676.4	676.4	684.25	654	242,730
October 28, 2026	716.1	678.8	678.8	723.9	674.35	359,675
October 27, 2026	668	716.1	716.1	716.1	664.65	448,261
October 26, 2026	649.3	651	651	670	632	189,071
October 23, 2026	679.8	646.55	646.55	685	643	247,301
October 22, 2026	699.95	679.8	679.8	699.95	670	219,391
October 21, 2026	720	699.95	699.95	729	695	242,610
October 19, 2026	730.55	704.95	704.95	734.95	702.05	120,310
October 16, 2026	727.45	730.55	730.55	743.35	716.4	137,266
October 15, 2026	740.1	720.7	720.7	746.6	719.15	197,857
October 14, 2026	745.5	746.25	746.25	755	723	414,725
October 13, 2026	760	756.05	756.05	774	720	615,313
October 12, 2026	681	735.45	735.45	735.45	679.9	410,721
October 09, 2026	663	668.6	668.6	683.45	649.15	207,560
October 08, 2026	701.1	669.2	669.2	707.75	662.45	269,310
October 07, 2026	726.1	700	700	730	698.8	206,295
October 06, 2026	700	723.4	723.4	728	695.85	229,128
October 05, 2026	731.2	701.65	701.65	733.5	698.25	334,782
October 01, 2026	735	735	735	767.45	724.4	409,863
September 30, 2026	725	730.95	730.95	744.8	717.5	237,947
September 29, 2026	716.9	719.7	719.7	724	707	117,164
September 28, 2026	735	716.4	716.4	735	713.5	115,147
September 25, 2026	725	729.85	729.85	747	722	135,969
September 24, 2026	713	726.35	726.35	732.05	704	304,604
September 23, 2026	730	720.45	720.45	738	718	337,083
September 22, 2026	765	741.4	741.4	775.95	727.75	216,245
September 21, 2026	735	766.05	766.05	766.05	731.6	452,404
September 18, 2026	721	729.6	729.6	734.8	713.55	103,896
September 17, 2026	709	717.95	717.95	732	705.55	163,153
September 16, 2026	704.25	702.35	702.35	712	684	284,863
September 15, 2026	733.9	704.25	704.25	740.25	702.3	238,794
September 11, 2026	740	733.95	733.95	742	724	164,262
September 10, 2026	747.45	743.45	743.45	757.3	739	192,541
September 09, 2026	779	747.45	747.45	784.8	736.45	650,731
September 08, 2026	771	775.2	775.2	799	771	409,710
September 07, 2026	777	765.45	765.45	791.65	762	253,500
September 04, 2026	783.95	777.05	777.05	799	774	208,626
September 03, 2026	770.95	776.55	776.55	791.1	770.95	164,699
September 02, 2026	780	769.75	769.75	792.2	768.1	214,783
September 01, 2026	795.25	783.6	783.6	809	777.6	305,312
August 31, 2026	815.4	795.25	795.25	817.9	785.6	225,516
August 28, 2026	811.9	807.65	807.65	827.9	796.2	369,513
August 27, 2026	814	805	805	821.3	803.1	157,351
August 26, 2026	796	805.95	805.95	811	787.55	264,128
August 25, 2026	800	788.8	788.8	806.25	776.8	317,754
August 24, 2026	816.95	796.45	796.45	822.45	795	220,666
August 21, 2026	814.95	812.5	812.5	846	790	820,313
August 20, 2026	836	806.6	806.6	836	791.2	328,078
August 19, 2026	862	825.2	825.2	876.55	820.05	1.07M
August 18, 2026	780	834.85	834.85	834.85	780	858,864
August 17, 2026	820.95	795.1	795.1	828.5	787.25	418,756