Ideaforge Tech

Ideaforge Technology Ltd Historical Data

NSEBSE

₹579.45

(-2.41%)

Jun 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-May-2025	536.7	551.6	535.6	542.5	11,148	22,11,66,691.5	1,29,197
23-May-2025	545	545.3	523	526.85	13,685	26,64,47,068.7	2,09,789
26-May-2025	529.4	529.45	508.6	512.55	12,885	29,12,14,235.1	2,50,777
27-May-2025	512.4	528.7	509.8	512.5	13,396	35,30,71,868.4	2,20,093
28-May-2025	514	517.8	501.5	511.3	11,204	23,91,06,270.25	1,40,222
29-May-2025	515	552	514.15	539.8	28,216	79,66,38,422.2	5,05,591
30-May-2025	545	546.6	530.1	534.3	13,116	28,49,95,274.85	1,73,870
02-Jun-2025	537	538.35	523.1	528.8	8,301	16,96,14,480.45	1,12,220
03-Jun-2025	531.35	573	531.15	561.6	40,002	1,18,86,74,239	7,33,167
04-Jun-2025	565.3	606	565	587.75	51,385	1,52,47,89,009.95	8,80,633
05-Jun-2025	591	622	581.05	615.55	36,442	99,61,79,270.5	5,78,520
06-Jun-2025	618	627.65	586.95	591.35	33,335	81,97,07,657.2	5,88,082
09-Jun-2025	591.35	593.9	579	585.35	11,837	24,85,78,433.35	1,78,521
10-Jun-2025	587.7	606	587.7	593.75	11,795	26,34,01,729.5	1,82,773
11-Jun-2025	592.15	596.85	570	579.45	14,707	25,33,53,761.9	1,94,043

Ideaforge Tech: Related NEWS

No Record Found

Invest wise with Expert advice