Price Data Selection & Download
Ideaforge Technology Share Price All Time Records & Statistics (Jul 2023 - May 2026)
696 daily OHLCV records on NSE from July 2023 to May 2026. For live price, key ratios and fundamentals, see IDEAFORGE stock price BSE.
Share Price All Time High
₹1343.95
July 07, 2023
NSE Exchange
Share Price All Time Low
₹304.20
April 07, 2025
NSE Exchange
Highest Volume Trading Day
15,164,113
April 22, 2026 • ₹545.90
NSE Exchange
Share Price History Data (Jul 2023 - May 2026)
IDEAFORGE daily open, high, low, close and volume (OHLCV) on NSE — 90 records.
Total Records
90
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-15 | ₹875.00 | ₹888.00 | ₹802.20 | ₹818.70 | 2,839,809 |
| 2026-05-14 | ₹780.05 | ₹848.20 | ₹777.95 | ₹848.20 | 4,123,344 |
| 2026-05-13 | ₹732.20 | ₹798.50 | ₹732.20 | ₹771.10 | 1,913,918 |
| 2026-05-12 | ₹795.15 | ₹796.95 | ₹720.00 | ₹732.60 | 1,446,010 |
| 2026-05-11 | ₹814.00 | ₹820.00 | ₹790.00 | ₹795.20 | 951,554 |
| 2026-05-08 | ₹795.00 | ₹832.00 | ₹758.45 | ₹814.15 | 2,928,289 |
| 2026-05-07 | ₹819.80 | ₹819.80 | ₹785.30 | ₹792.25 | 2,057,928 |
| 2026-05-06 | ₹814.70 | ₹849.35 | ₹790.60 | ₹812.25 | 7,435,328 |
| 2026-05-05 | ₹751.00 | ₹804.10 | ₹745.15 | ₹804.10 | 11,592,268 |
| 2026-05-04 | ₹710.00 | ₹731.00 | ₹682.60 | ₹731.00 | 7,679,966 |
| 2026-04-30 | ₹603.00 | ₹619.00 | ₹581.30 | ₹609.20 | 1,710,079 |
| 2026-04-29 | ₹578.90 | ₹622.20 | ₹577.55 | ₹602.00 | 4,839,999 |
| 2026-04-28 | ₹547.60 | ₹580.00 | ₹546.00 | ₹567.15 | 1,712,310 |
| 2026-04-27 | ₹518.70 | ₹562.50 | ₹511.05 | ₹549.90 | 1,867,469 |
| 2026-04-24 | ₹530.00 | ₹540.45 | ₹511.50 | ₹515.30 | 711,843 |
| 2026-04-23 | ₹546.10 | ₹548.80 | ₹525.00 | ₹528.80 | 1,163,757 |
| 2026-04-22 | ₹483.10 | ₹568.75 | ₹481.90 | ₹545.90 | 15,164,113 |
| 2026-04-21 | ₹459.05 | ₹494.80 | ₹459.05 | ₹483.90 | 910,840 |
| 2026-04-20 | ₹477.00 | ₹479.20 | ₹460.00 | ₹461.95 | 284,083 |
| 2026-04-17 | ₹464.05 | ₹480.00 | ₹464.05 | ₹476.85 | 541,051 |
| 2026-04-16 | ₹459.90 | ₹471.50 | ₹456.15 | ₹466.10 | 405,824 |
| 2026-04-15 | ₹445.00 | ₹464.90 | ₹444.70 | ₹457.10 | 717,128 |
| 2026-04-13 | ₹427.30 | ₹442.90 | ₹417.00 | ₹438.80 | 396,110 |
| 2026-04-10 | ₹432.00 | ₹442.00 | ₹429.90 | ₹436.65 | 408,025 |
| 2026-04-09 | ₹419.35 | ₹445.00 | ₹416.25 | ₹429.85 | 1,020,246 |
| 2026-04-08 | ₹416.00 | ₹421.00 | ₹408.80 | ₹418.85 | 483,409 |
| 2026-04-07 | ₹400.00 | ₹410.00 | ₹393.85 | ₹401.80 | 277,052 |
| 2026-04-06 | ₹397.35 | ₹403.30 | ₹390.00 | ₹400.45 | 329,994 |
| 2026-04-02 | ₹387.00 | ₹399.00 | ₹379.10 | ₹396.20 | 385,847 |
| 2026-04-01 | ₹383.95 | ₹411.00 | ₹381.35 | ₹392.45 | 1,053,671 |
| 2026-03-30 | ₹380.95 | ₹405.80 | ₹366.00 | ₹371.75 | 949,938 |
| 2026-03-27 | ₹403.00 | ₹403.00 | ₹382.00 | ₹385.25 | 540,656 |
| 2026-03-25 | ₹404.45 | ₹413.00 | ₹403.30 | ₹404.55 | 291,115 |
| 2026-03-24 | ₹410.00 | ₹411.00 | ₹396.00 | ₹404.45 | 330,547 |
| 2026-03-23 | ₹417.90 | ₹417.90 | ₹394.40 | ₹397.60 | 363,338 |
| 2026-03-20 | ₹426.00 | ₹431.80 | ₹415.10 | ₹417.95 | 325,070 |
| 2026-03-19 | ₹427.45 | ₹434.00 | ₹421.15 | ₹423.90 | 536,707 |
| 2026-03-18 | ₹444.30 | ₹451.55 | ₹427.25 | ₹432.75 | 3,650,973 |
| 2026-03-17 | ₹395.00 | ₹460.30 | ₹385.95 | ₹438.75 | 11,253,328 |
| 2026-03-16 | ₹404.80 | ₹407.85 | ₹385.35 | ₹392.50 | 364,118 |
| 2026-03-13 | ₹421.05 | ₹428.60 | ₹401.20 | ₹404.80 | 257,714 |
| 2026-03-12 | ₹431.00 | ₹431.00 | ₹420.50 | ₹426.15 | 228,905 |
| 2026-03-11 | ₹444.25 | ₹450.95 | ₹431.20 | ₹433.10 | 317,494 |
| 2026-03-10 | ₹455.00 | ₹458.00 | ₹437.05 | ₹443.80 | 512,085 |
| 2026-03-09 | ₹442.00 | ₹464.35 | ₹438.00 | ₹448.20 | 1,385,332 |
| 2026-03-06 | ₹435.80 | ₹459.00 | ₹428.05 | ₹441.15 | 1,196,856 |
| 2026-03-05 | ₹454.70 | ₹454.75 | ₹433.00 | ₹435.80 | 1,157,695 |
| 2026-03-04 | ₹454.00 | ₹474.95 | ₹445.00 | ₹453.60 | 4,700,327 |
| 2026-03-02 | ₹407.00 | ₹474.40 | ₹405.50 | ₹441.30 | 14,648,342 |
| 2026-02-27 | ₹427.00 | ₹429.00 | ₹410.00 | ₹413.00 | 123,705 |
| 2026-02-26 | ₹409.55 | ₹430.05 | ₹407.80 | ₹424.60 | 215,370 |
| 2026-02-25 | ₹415.00 | ₹415.40 | ₹405.15 | ₹409.90 | 94,454 |
| 2026-02-24 | ₹407.95 | ₹412.00 | ₹405.25 | ₹408.90 | 77,011 |
| 2026-02-23 | ₹417.25 | ₹419.15 | ₹408.00 | ₹409.45 | 99,503 |
| 2026-02-20 | ₹415.00 | ₹431.85 | ₹411.25 | ₹414.00 | 284,453 |
| 2026-02-19 | ₹419.75 | ₹422.00 | ₹408.25 | ₹410.80 | 87,419 |
| 2026-02-18 | ₹415.00 | ₹424.95 | ₹410.50 | ₹419.80 | 148,785 |
| 2026-02-17 | ₹409.00 | ₹427.90 | ₹409.00 | ₹413.10 | 217,288 |
| 2026-02-16 | ₹408.35 | ₹412.25 | ₹404.00 | ₹406.95 | 119,296 |
| 2026-02-13 | ₹415.10 | ₹417.90 | ₹410.00 | ₹411.00 | 118,370 |
| 2026-02-12 | ₹424.60 | ₹424.65 | ₹418.20 | ₹421.60 | 85,297 |
| 2026-02-11 | ₹435.00 | ₹435.00 | ₹418.25 | ₹423.55 | 128,556 |
| 2026-02-10 | ₹439.00 | ₹443.45 | ₹430.85 | ₹435.00 | 103,658 |
| 2026-02-09 | ₹430.00 | ₹436.45 | ₹419.05 | ₹431.80 | 226,635 |
| 2026-02-06 | ₹424.95 | ₹430.70 | ₹418.75 | ₹425.70 | 144,198 |
| 2026-02-05 | ₹437.45 | ₹437.45 | ₹423.60 | ₹424.95 | 76,921 |
| 2026-02-04 | ₹434.90 | ₹439.00 | ₹428.85 | ₹436.25 | 150,144 |
| 2026-02-03 | ₹449.40 | ₹455.00 | ₹430.00 | ₹433.15 | 201,474 |
| 2026-02-02 | ₹442.00 | ₹444.20 | ₹421.60 | ₹428.60 | 298,985 |
| 2026-02-01 | ₹465.90 | ₹494.75 | ₹431.00 | ₹439.90 | 1,464,380 |
| 2026-01-30 | ₹425.00 | ₹465.00 | ₹419.50 | ₹461.50 | 837,762 |
| 2026-01-29 | ₹432.00 | ₹435.90 | ₹423.15 | ₹428.30 | 207,864 |
| 2026-01-28 | ₹413.70 | ₹439.25 | ₹409.60 | ₹431.65 | 541,999 |
| 2026-01-27 | ₹401.90 | ₹413.60 | ₹389.00 | ₹407.60 | 310,295 |
| 2026-01-23 | ₹406.60 | ₹427.20 | ₹395.90 | ₹401.30 | 482,139 |
| 2026-01-22 | ₹427.95 | ₹434.90 | ₹422.80 | ₹429.50 | 190,405 |
| 2026-01-21 | ₹423.25 | ₹432.50 | ₹415.00 | ₹421.35 | 333,144 |
| 2026-01-20 | ₹447.00 | ₹447.00 | ₹421.00 | ₹423.25 | 250,202 |
| 2026-01-19 | ₹451.95 | ₹457.05 | ₹443.75 | ₹445.30 | 145,569 |
| 2026-01-16 | ₹459.35 | ₹467.90 | ₹448.00 | ₹451.55 | 210,191 |
| 2026-01-14 | ₹466.95 | ₹472.00 | ₹453.20 | ₹458.05 | 135,522 |
| 2026-01-13 | ₹479.90 | ₹481.00 | ₹465.00 | ₹467.85 | 136,250 |
| 2026-01-12 | ₹475.00 | ₹478.50 | ₹458.00 | ₹475.45 | 390,882 |
| 2026-01-09 | ₹480.00 | ₹489.90 | ₹465.25 | ₹474.50 | 627,149 |
| 2026-01-08 | ₹474.60 | ₹494.95 | ₹473.30 | ₹477.70 | 738,373 |
| 2026-01-07 | ₹478.60 | ₹481.05 | ₹469.05 | ₹472.75 | 164,872 |
| 2026-01-06 | ₹488.80 | ₹488.80 | ₹475.00 | ₹478.60 | 230,507 |
| 2026-01-05 | ₹471.00 | ₹495.00 | ₹468.55 | ₹485.00 | 1,113,285 |
| 2026-01-02 | ₹462.00 | ₹473.35 | ₹462.00 | ₹469.10 | 148,270 |
| 2026-01-01 | ₹469.50 | ₹471.90 | ₹462.90 | ₹464.15 | 102,736 |
Ideaforge Technology Share Price Performance Analysis (Jul 2023 - May 2026)
IDEAFORGE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+76.39%
₹464.15 → ₹818.70
Year to Date
Price Volatility
24.52%
Medium Volatility
Year to Date
Average Daily Volume
1,468,057
Year to Date Average
NSE Exchange
Ideaforge Technology Share Price History – Frequently Asked Questions
Common questions about IDEAFORGE historical data and records. Explore IDEAFORGE intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Ideaforge Technology (IDEAFORGE)?
The all-time high share price of Ideaforge Technology was ₹1343.95 recorded on July 07, 2023 on the NSE exchange.
What is the all-time low share price of Ideaforge Technology (IDEAFORGE)?
The all-time low share price of Ideaforge Technology was ₹304.2 recorded on April 07, 2025 on the NSE exchange.
How can I download IDEAFORGE historical share price data?
You can download Ideaforge Technology historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IDEAFORGE shares?
The highest trading volume day for Ideaforge Technology was 15,164,113 shares traded on April 22, 2026 on the NSE exchange, with share price at ₹545.9.