Ideaforge Tech

Ideaforge Technology Ltd Historical Data

NSEBSE

₹541.6

(0.91%)

May 22, 2025|01:19:49 PM

Invest wise with Expert advice

From Date

22/04/2025

To Date

22/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Apr-2025	372	375.95	365.85	370.1	7,533	5,74,59,941.5	66,923
23-Apr-2025	376	379.5	366.05	374.3	10,997	9,24,93,096.65	86,899
24-Apr-2025	375.95	384	373.05	376.4	9,249	8,64,62,372.3	99,203
25-Apr-2025	376.95	378.7	355.1	362.8	17,579	9,41,74,258.8	94,348
28-Apr-2025	369.95	386.9	358.45	376	19,592	17,30,14,136.05	1,59,982
29-Apr-2025	379	399.8	374.05	391.3	34,907	38,83,69,286.55	3,31,444
30-Apr-2025	395	396.8	375.1	377.4	15,564	12,31,36,259.85	94,731
02-May-2025	383	388.6	376.45	380.45	13,277	11,68,26,846.65	88,731
05-May-2025	384.65	386	373.7	384.45	6,333	5,06,06,739.1	46,538
06-May-2025	383	386.7	360	363.45	11,757	7,95,91,880.75	96,269
07-May-2025	360	369.6	355.05	358.05	11,888	7,97,23,999.65	75,867
08-May-2025	360.9	394	360.35	386.25	37,015	50,71,36,591.1	2,69,131
09-May-2025	386.25	463.5	382.25	463.5	1,46,901	5,15,47,53,182.7	15,25,176
12-May-2025	480	502.8	454.9	492	1,39,629	4,22,49,50,930.45	8,65,409
13-May-2025	485	549.8	476	538.15	1,26,915	3,80,35,50,860.05	9,70,548
14-May-2025	525.25	549	525	542.1	60,113	2,01,74,19,819.9	8,43,015
15-May-2025	540	550	527.25	534.05	28,063	87,17,59,519.95	3,72,295
16-May-2025	537.1	584.8	530.25	560.5	60,837	1,91,12,77,777.35	8,81,013
19-May-2025	566.4	584	560	571.4	31,183	89,75,89,072.1	5,24,331
20-May-2025	575	576	535.2	539.7	23,624	50,84,88,332.15	3,72,576
21-May-2025	541	555	527.2	536.7	18,462	46,58,83,430.9	2,87,064

Ideaforge Tech: Related NEWS

No Record Found

Invest wise with Expert advice