Ideaforge Technology Limited IDEAFORGE
NSE · India · Electronic Technology
INR 731.20+0.25 (+0.03%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 735.00 | +0.55% | INR 735.00 | INR 767.45 | INR 724.40 | 409.86K |
| 2026-09-30 | INR 730.95 | +1.56% | INR 725.00 | INR 744.80 | INR 717.50 | 237.95K |
| 2026-09-29 | INR 719.70 | +0.46% | INR 716.90 | INR 724.00 | INR 707.00 | 117.15K |
| 2026-09-28 | INR 716.40 | -1.84% | INR 735.00 | INR 735.00 | INR 713.50 | 115.15K |
| 2026-09-25 | INR 729.85 | +0.48% | INR 725.00 | INR 747.00 | INR 722.00 | 135.97K |
| 2026-09-24 | INR 726.35 | +0.82% | INR 713.00 | INR 732.05 | INR 704.00 | 304.60K |
| 2026-09-23 | INR 720.45 | -2.83% | INR 730.00 | INR 738.00 | INR 718.00 | 337.37K |
| 2026-09-22 | INR 741.40 | -3.22% | INR 765.00 | INR 775.95 | INR 727.75 | 216.25K |
| 2026-09-21 | INR 766.05 | +5.00% | INR 735.00 | INR 766.05 | INR 731.60 | 454.61K |
| 2026-09-18 | INR 729.60 | +1.62% | INR 721.00 | INR 734.80 | INR 713.55 | 103.90K |
| 2026-09-17 | INR 717.95 | +2.22% | INR 709.00 | INR 732.00 | INR 705.55 | 163.15K |
| 2026-09-16 | INR 702.35 | -0.27% | INR 704.25 | INR 712.00 | INR 684.00 | 284.86K |
| 2026-09-15 | INR 704.25 | -4.05% | INR 733.90 | INR 740.25 | INR 702.30 | 238.79K |
| 2026-09-14 | INR 733.95 | 0.00% | INR 733.95 | INR 733.95 | INR 733.95 | 0 |
| 2026-09-11 | INR 733.95 | -1.28% | INR 740.00 | INR 742.00 | INR 724.00 | 164.26K |
| 2026-09-10 | INR 743.45 | -0.54% | INR 747.45 | INR 757.30 | INR 739.00 | 192.54K |
| 2026-09-09 | INR 747.45 | -3.58% | INR 779.00 | INR 784.80 | INR 736.45 | 650.73K |
| 2026-09-08 | INR 775.20 | +1.27% | INR 771.00 | INR 799.00 | INR 771.00 | 409.71K |
| 2026-09-07 | INR 765.45 | -1.49% | INR 777.00 | INR 791.65 | INR 762.00 | 253.50K |
| 2026-09-04 | INR 777.05 | +0.06% | INR 783.95 | INR 799.00 | INR 774.00 | 208.63K |
| 2026-09-03 | INR 776.55 | +0.88% | INR 770.95 | INR 791.10 | INR 770.95 | 164.70K |
| 2026-09-02 | INR 769.75 | -1.77% | INR 780.00 | INR 792.20 | INR 768.10 | 214.71K |
| 2026-09-01 | INR 783.60 | -1.46% | INR 795.25 | INR 809.00 | INR 777.60 | 305.31K |
| 2026-08-31 | INR 795.25 | -1.54% | INR 815.40 | INR 817.90 | INR 785.60 | 225.52K |
| 2026-08-28 | INR 807.65 | +0.33% | INR 811.90 | INR 827.90 | INR 796.20 | 369.51K |
| 2026-08-27 | INR 805.00 | -0.12% | INR 814.00 | INR 821.30 | INR 803.10 | 156.16K |
| 2026-08-26 | INR 805.95 | +2.17% | INR 796.00 | INR 811.00 | INR 787.55 | 264.13K |
| 2026-08-25 | INR 788.80 | -0.96% | INR 800.00 | INR 806.25 | INR 776.80 | 317.75K |
| 2026-08-24 | INR 796.45 | -1.98% | INR 816.95 | INR 822.45 | INR 795.00 | 220.67K |
| 2026-08-21 | INR 812.50 | +0.73% | INR 814.95 | INR 846.00 | INR 790.00 | 820.31K |
| 2026-08-20 | INR 806.60 | -2.25% | INR 836.00 | INR 836.00 | INR 791.20 | 328.08K |
| 2026-08-19 | INR 825.20 | -1.16% | INR 862.00 | INR 876.55 | INR 820.05 | 1.07M |
| 2026-08-18 | INR 834.85 | +5.00% | INR 780.00 | INR 834.85 | INR 780.00 | 858.86K |
| 2026-08-17 | INR 795.10 | -3.14% | INR 820.95 | INR 828.50 | INR 787.25 | 418.76K |
| 2026-08-14 | INR 820.85 | +4.99% | INR 778.10 | INR 820.85 | INR 770.00 | 786.13K |
| 2026-08-13 | INR 781.80 | -3.52% | INR 795.00 | INR 805.00 | INR 769.80 | 1.44M |
| 2026-08-12 | INR 810.30 | -4.99% | INR 810.30 | INR 824.40 | INR 810.30 | 978.54K |
| 2026-08-11 | INR 852.90 | -5.00% | INR 852.90 | INR 870.00 | INR 852.90 | 662.38K |
| 2026-08-10 | INR 897.75 | -1.52% | INR 918.90 | INR 922.50 | INR 880.00 | 247.34K |
| 2026-08-07 | INR 911.65 | -0.47% | INR 937.00 | INR 946.95 | INR 898.00 | 251.01K |
| 2026-08-06 | INR 916.00 | +5.00% | INR 871.60 | INR 916.00 | INR 860.00 | 114.35K |
| 2026-08-05 | INR 872.40 | -1.12% | INR 884.95 | INR 885.00 | INR 865.00 | 106.22K |
| 2026-08-04 | INR 882.30 | -0.54% | INR 896.70 | INR 896.70 | INR 870.00 | 89.99K |
| 2026-08-03 | INR 887.10 | +1.37% | INR 892.00 | INR 899.00 | INR 870.05 | 124.44K |
| 2026-07-31 | INR 875.10 | +2.82% | INR 851.00 | INR 879.90 | INR 850.25 | 160.49K |
| 2026-07-30 | INR 851.10 | +0.31% | INR 850.10 | INR 858.00 | INR 840.10 | 122.57K |
| 2026-07-29 | INR 848.50 | +0.06% | INR 847.95 | INR 858.90 | INR 846.00 | 83.26K |
| 2026-07-28 | INR 847.95 | -1.43% | INR 860.00 | INR 863.20 | INR 840.00 | 163.69K |
| 2026-07-27 | INR 860.25 | -1.19% | INR 870.65 | INR 884.90 | INR 857.00 | 119.69K |
| 2026-07-24 | INR 870.65 | +1.11% | INR 849.00 | INR 899.00 | INR 844.70 | 162.35K |
| 2026-07-23 | INR 861.05 | -0.07% | INR 855.00 | INR 870.00 | INR 852.00 | 104.57K |
| 2026-07-22 | INR 861.65 | +1.33% | INR 840.10 | INR 864.90 | INR 835.00 | 184.58K |
| 2026-07-21 | INR 850.35 | -0.81% | INR 857.30 | INR 864.90 | INR 838.55 | 86.60K |
| 2026-07-20 | INR 857.30 | +1.61% | INR 851.80 | INR 874.00 | INR 845.00 | 133.28K |
| 2026-07-17 | INR 843.75 | -1.09% | INR 854.00 | INR 855.00 | INR 822.00 | 188.55K |
| 2026-07-16 | INR 853.05 | -2.81% | INR 877.85 | INR 895.00 | INR 847.85 | 184.11K |
| 2026-07-15 | INR 877.75 | -2.82% | INR 905.00 | INR 915.00 | INR 874.00 | 212.24K |
| 2026-07-14 | INR 903.20 | -0.47% | INR 918.00 | INR 918.00 | INR 870.15 | 187.81K |
| 2026-07-13 | INR 907.50 | +0.75% | INR 895.00 | INR 935.00 | INR 893.00 | 428.51K |
| 2026-07-10 | INR 900.75 | +4.99% | INR 861.10 | INR 900.75 | INR 860.00 | 376.75K |
| 2026-07-09 | INR 857.90 | -0.23% | INR 859.85 | INR 865.00 | INR 844.00 | 153.12K |
| 2026-07-08 | INR 859.85 | +2.31% | INR 832.00 | INR 874.00 | INR 821.10 | 314.08K |
| 2026-07-07 | INR 840.45 | -1.59% | INR 855.00 | INR 866.80 | INR 825.40 | 122.07K |
| 2026-07-06 | INR 854.00 | +3.94% | INR 832.00 | INR 862.00 | INR 829.60 | 202.07K |
| 2026-07-03 | INR 821.60 | -3.00% | INR 857.90 | INR 857.90 | INR 816.60 | 154.82K |
| 2026-07-02 | INR 847.05 | -1.09% | INR 876.00 | INR 876.00 | INR 840.00 | 207.02K |
| 2026-07-01 | INR 856.40 | +5.00% | INR 816.00 | INR 856.40 | INR 810.00 | 147.51K |
| 2026-06-30 | INR 815.65 | +0.58% | INR 810.95 | INR 830.00 | INR 795.00 | 143.09K |
| 2026-06-29 | INR 810.95 | -1.67% | INR 819.00 | INR 819.00 | INR 786.60 | 129.07K |
| 2026-06-26 | INR 824.75 | 0.00% | INR 824.75 | INR 824.75 | INR 824.75 | 0 |
| 2026-06-25 | INR 824.75 | +0.89% | INR 814.85 | INR 828.00 | INR 785.30 | 318.77K |
| 2026-06-24 | INR 817.45 | -5.00% | INR 859.00 | INR 880.00 | INR 817.45 | 340.03K |
| 2026-06-23 | INR 860.45 | -3.43% | INR 894.00 | INR 908.50 | INR 850.55 | 265.48K |
| 2026-06-22 | INR 891.05 | -4.34% | INR 936.10 | INR 937.00 | INR 885.25 | 277.65K |
| 2026-06-19 | INR 931.45 | +1.27% | INR 918.90 | INR 950.00 | INR 886.05 | 278.66K |
| 2026-06-18 | INR 919.75 | -1.01% | INR 926.00 | INR 926.90 | INR 904.60 | 198.34K |
| 2026-06-17 | INR 929.10 | +2.32% | INR 942.00 | INR 942.00 | INR 890.00 | 363.40K |
| 2026-06-16 | INR 908.05 | +5.00% | INR 868.00 | INR 908.05 | INR 845.00 | 249.71K |
| 2026-06-15 | INR 864.85 | -0.49% | INR 890.00 | INR 898.00 | INR 851.30 | 286.09K |
| 2026-06-12 | INR 869.10 | -0.21% | INR 880.20 | INR 900.00 | INR 852.30 | 335.11K |
| 2026-06-11 | INR 870.90 | -5.00% | INR 870.90 | INR 910.40 | INR 870.90 | 375.21K |
| 2026-06-10 | INR 916.70 | -5.00% | INR 976.00 | INR 987.90 | INR 916.70 | 324.59K |
| 2026-06-09 | INR 964.90 | +2.79% | INR 920.00 | INR 985.35 | INR 913.00 | 466.20K |
| 2026-06-08 | INR 938.75 | -0.66% | INR 939.95 | INR 992.25 | INR 915.30 | 1.12M |
| 2026-06-05 | INR 945.00 | +5.00% | INR 945.00 | INR 945.00 | INR 945.00 | 221.61K |
| 2026-06-04 | INR 900.00 | +5.00% | INR 900.00 | INR 900.00 | INR 889.90 | 456.05K |
| 2026-06-03 | INR 857.15 | +3.41% | INR 839.00 | INR 870.00 | INR 806.80 | 329.38K |
| 2026-06-02 | INR 828.90 | +2.89% | INR 805.00 | INR 841.70 | INR 776.80 | 261.81K |
| 2026-06-01 | INR 805.60 | -4.66% | INR 856.00 | INR 866.00 | INR 802.75 | 351.27K |
| 2026-05-29 | INR 845.00 | -0.04% | INR 880.00 | INR 880.00 | INR 815.30 | 375.99K |