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 ₹627.44 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹805.09, while ₹1000 invested 1 year ago would be worth ₹1,628.09. This corresponds to total returns of -37.26%, -19.49%, 62.81%, respectively, with annualized returns of -13.84%, -6.97%, 62.81%.

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
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
August 14, 2026	778.1	820.85	820.85	820.85	770	788,000
August 13, 2026	795	781.8	781.8	805	769.8	1.44M
August 12, 2026	810.3	810.3	810.3	824.4	810.3	978,535
August 11, 2026	852.9	852.9	852.9	870	852.9	662,384
August 10, 2026	918.9	897.75	897.75	922.5	880	247,343
August 07, 2026	937	911.65	911.65	946.95	898	251,014
August 06, 2026	871.6	916	916	916	860	114,348
August 05, 2026	884.95	872.4	872.4	885	865	106,215
August 04, 2026	896.7	882.3	882.3	896.7	870	90,080
August 03, 2026	892	887.1	887.1	899	870.05	124,450
July 31, 2026	851	875.1	875.1	879.9	850.25	160,489
July 30, 2026	850.1	851.1	851.1	858	840.1	122,570
July 29, 2026	847.95	848.5	848.5	858.9	846	83,263
July 28, 2026	860	847.95	847.95	863.2	840	163,692
July 27, 2026	870.65	860.25	860.25	884.9	857	119,689
July 23, 2026	855	861.05	861.05	870	852	104,574
July 22, 2026	840.1	861.65	861.65	864.9	835	184,601
July 21, 2026	857.3	850.35	850.35	864.9	838.55	86,600
July 20, 2026	851.8	857.3	857.3	874	845	133,276
July 17, 2026	854	843.75	843.75	855	822	188,576
July 16, 2026	877.85	853.05	853.05	895	847.85	184,105
July 15, 2026	905	877.75	877.75	915	874	212,238
July 14, 2026	918	903.2	903.2	918	870.15	187,930
July 13, 2026	895	907.5	907.5	935	893	428,508
July 10, 2026	861.1	900.75	900.75	900.75	860	376,746
July 09, 2026	859.85	857.9	857.9	865	844	153,123
July 08, 2026	832	859.85	859.85	874	821.1	314,217
July 07, 2026	855	840.45	840.45	866.8	825.4	122,073
July 06, 2026	832	854	854	862	829.6	202,070
July 03, 2026	857.9	821.6	821.6	857.9	816.6	154,839
July 02, 2026	876	847.05	847.05	876	840	207,016
July 01, 2026	816	856.4	856.4	856.4	810	147,512
June 30, 2026	810.95	815.65	815.65	830	795	143,089
June 29, 2026	819	810.95	810.95	819	786.6	129,068
June 25, 2026	814.85	824.75	824.75	828	785.3	319,179
June 24, 2026	859	817.45	817.45	880	817.45	340,032
June 23, 2026	894	860.45	860.45	908.5	850.55	265,481
June 22, 2026	936.1	891.05	891.05	937	885.25	277,645
June 19, 2026	918.9	931.45	931.45	950	886.05	278,657
June 18, 2026	926	919.75	919.75	926.9	904.6	198,342
June 17, 2026	942	929.1	929.1	942	890	363,400
June 16, 2026	868	908.05	908.05	908.05	845	249,718
June 15, 2026	890	864.85	864.85	898	851.3	286,088
June 12, 2026	880.2	869.1	869.1	900	852.3	335,109
June 11, 2026	870.9	870.9	870.9	910.4	870.9	375,205
June 10, 2026	976	916.7	916.7	987.9	916.7	324,588
June 09, 2026	920	964.9	964.9	985.35	913	466,199
June 08, 2026	939.95	938.75	938.75	992.25	915.3	1.12M
June 05, 2026	945	945	945	945	945	221,612
June 04, 2026	900	900	900	900	889.9	456,053
June 03, 2026	839	857.15	857.15	870	806.8	329,383
June 02, 2026	805	828.9	828.9	841.7	776.8	261,811
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