ideaForge Technology Limited (IDEAFORGE.NS) NSE

464.00

-3.85(-0.82%)

Updated at January 14 02:43PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026479.9467.85467.85481465136,162
January 12, 2026475475.45475.45478.5458390,882
January 09, 2026480474.5474.5489.9465.25627,149
January 08, 2026474.6477.7477.7494.95473.3738,373
January 07, 2026478.6472.75472.75481.05469.05164,872
January 06, 2026488.8478.6478.6488.8475230,548
January 05, 2026471485485495468.551.11M
January 02, 2026462469.1469.1473.35462148,350
January 01, 2026469.5464.15464.15471.9462.9102,760
December 31, 2025466.7468.8468.8472.4466.65146,421
December 30, 2025470.75464.5464.5472.55462.3194,495
December 29, 2025485470.75470.75493.95466.35467,798
December 26, 2025482483.05483.05488.8477.8513,615
December 24, 2025479.9480.1480.1498.5472.81.71M
December 23, 2025484477.95477.95493.05475.351.88M
December 22, 2025429495.4495.4509426.7512.13M
December 19, 2025417.5424.5424.5427.9412.15153,031
December 18, 2025416.5413.15413.15417407.1128,522
December 17, 2025422.5414.9414.9422.5411114,533
December 16, 2025428.9420.75420.75428.941876,684
December 15, 2025425.4427.05427.05429421.195,400
December 12, 2025430425.4425.4432.95421.15121,133
December 11, 2025422424.4424.4425.55417.2103,474
December 10, 2025432.9422.5422.5438.45420.35121,405
December 09, 2025424435435439.8415.35167,181
December 08, 2025442.5423.75423.75447.55420.5194,347
December 05, 2025455.05445.35445.35457.8442.5129,027
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved