ideaForge Technology

IDEF
🏛️ india →
499.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 825.00 836.00 818.05 830.15 0.1M
2023-12-28 839.20 842.75 822.90 824.00 0.1M
2023-12-27 823.95 852.00 820.10 833.85 0.2M
2023-12-26 838.60 838.60 813.00 820.05 0.1M
2023-12-22 827.05 846.95 818.55 829.15 0.1M
2023-12-21 805.00 828.95 794.95 826.30 0.1M
2023-12-20 853.50 876.00 800.00 810.55 0.4M
2023-12-19 826.65 868.00 818.55 853.15 0.6M
2023-12-18 800.00 838.30 800.00 821.15 0.3M
2023-12-15 805.75 811.00 796.00 798.40 0.1M
2023-12-14 792.00 814.95 792.00 804.10 0.2M
2023-12-13 792.00 801.95 788.50 789.65 0.1M
2023-12-12 802.95 806.00 788.10 790.95 0.1M
2023-12-11 800.00 813.20 798.15 799.95 0.1M
2023-12-08 806.90 818.15 798.70 802.95 0.2M
2023-12-07 794.70 818.95 786.05 802.45 0.2M
2023-12-06 791.55 812.10 784.00 793.55 0.2M
2023-12-05 794.00 797.20 785.05 791.55 0.1M
2023-12-04 794.90 798.30 786.15 788.05 0.1M
2023-12-01 792.00 795.60 781.10 784.90 0.1M
2023-11-30 795.00 803.60 780.50 782.45 0.1M
2023-11-29 778.70 806.95 776.25 793.80 0.2M
2023-11-28 775.20 787.05 773.20 775.00 0.1M
2023-11-24 774.40 779.70 768.70 773.20 0.1M
2023-11-23 780.25 786.50 772.00 773.70 0.1M
2023-11-22 765.90 802.85 758.55 782.05 0.3M
2023-11-21 791.90 794.50 758.00 769.15 0.3M
2023-11-20 808.95 812.85 786.00 789.95 0.1M
2023-11-17 804.00 810.95 802.00 808.05 0.1M
2023-11-16 815.00 815.05 804.00 805.30 0.1M
2023-11-15 813.60 819.65 809.00 814.40 0.1M
2023-11-13 815.90 815.90 806.10 808.45 0.1M
2023-11-12 816.00 818.00 814.00 816.30 0.0M
2023-11-10 804.00 821.85 799.45 808.65 0.1M
2023-11-09 807.80 819.15 793.70 804.20 0.3M
2023-11-08 785.05 827.20 785.05 808.40 0.8M
2023-11-07 844.80 888.80 844.75 873.50 0.5M
2023-11-06 799.65 841.00 788.70 836.70 0.3M
2023-11-03 799.90 805.00 787.05 790.40 0.1M
2023-11-02 791.80 797.35 788.00 790.40 0.1M
2023-11-01 802.05 820.85 782.00 784.85 0.3M
2023-10-31 797.90 808.95 790.65 799.30 0.2M
2023-10-30 802.00 805.95 787.05 793.80 0.1M
2023-10-27 785.70 824.45 784.85 800.25 0.2M
2023-10-26 780.05 794.40 773.40 780.20 0.5M
2023-10-25 791.20 808.25 772.10 780.55 0.2M
2023-10-23 840.40 840.40 787.05 791.20 0.4M
2023-10-20 792.40 846.55 791.60 833.05 0.8M
2023-10-19 781.05 802.45 778.05 793.85 0.2M
2023-10-18 804.00 807.05 785.70 787.40 0.2M
2023-10-17 806.70 811.70 794.50 799.20 0.2M
2023-10-16 801.00 814.75 794.95 799.80 0.2M
2023-10-13 798.00 803.35 785.00 798.35 0.3M
2023-10-12 816.00 821.90 797.00 799.35 0.3M
2023-10-11 788.00 839.80 785.05 807.35 0.9M
2023-10-10 790.00 796.00 776.40 779.70 0.6M
2023-10-09 828.00 828.95 780.05 785.45 0.5M
2023-10-06 859.80 864.00 813.95 823.40 0.4M
2023-10-05 872.65 874.00 851.00 856.50 0.2M
2023-10-04 860.00 864.75 850.15 859.70 0.2M
2023-10-03 899.35 900.95 860.00 862.60 0.3M
2023-09-29 904.00 916.10 895.35 898.50 0.1M
2023-09-28 894.50 908.00 894.50 898.35 0.1M
2023-09-27 921.95 925.65 885.80 891.90 0.2M
2023-09-26 933.00 933.00 916.00 917.40 0.1M
2023-09-25 940.00 946.95 925.00 927.30 0.1M
2023-09-22 958.15 979.55 932.35 936.90 0.4M
2023-09-21 950.05 969.00 932.00 933.40 0.2M
2023-09-20 988.90 998.80 948.50 951.40 0.4M
2023-09-18 994.00 1,015.40 987.25 991.60 0.1M
2023-09-15 996.70 1,003.10 988.55 990.80 0.1M
2023-09-14 998.00 1,012.20 989.00 989.95 0.1M
2023-09-13 996.05 1,013.80 981.90 998.80 0.1M
2023-09-12 1,044.85 1,044.85 992.80 998.90 0.1M
2023-09-11 1,017.95 1,045.00 1,012.05 1,029.85 0.1M
2023-09-08 1,034.70 1,038.65 1,011.05 1,014.75 0.1M
2023-09-07 1,014.90 1,052.00 1,010.90 1,027.20 0.3M
2023-09-06 993.65 1,025.00 990.00 1,007.10 0.2M
2023-09-05 990.70 998.35 987.00 988.95 0.1M
2023-09-04 991.70 999.25 987.70 989.70 0.1M
2023-09-01 998.70 998.70 982.00 984.80 0.1M
2023-08-31 1,000.00 1,009.25 982.55 991.20 0.1M
2023-08-30 1,003.00 1,010.00 992.05 996.70 0.1M
2023-08-29 1,021.90 1,034.15 1,000.00 1,002.10 0.1M
2023-08-28 986.90 1,045.00 986.60 1,020.15 0.2M
2023-08-25 993.90 1,008.00 984.95 986.30 0.1M
2023-08-24 1,018.95 1,020.00 991.20 997.30 0.1M
2023-08-23 1,018.30 1,024.40 1,000.70 1,009.60 0.1M
2023-08-22 1,008.95 1,044.60 1,002.00 1,009.20 0.1M
2023-08-21 1,024.00 1,029.40 996.00 1,000.05 0.1M
2023-08-18 1,036.40 1,036.70 1,009.00 1,022.45 0.1M
2023-08-17 1,048.70 1,069.00 1,024.00 1,031.55 0.2M
2023-08-16 963.00 1,057.90 962.90 1,040.05 0.7M
2023-08-14 987.40 990.00 959.40 962.25 0.1M
2023-08-11 993.00 1,007.80 982.30 985.45 0.2M
2023-08-10 1,019.95 1,032.25 982.00 988.05 0.3M
2023-08-09 1,030.00 1,048.80 996.00 1,010.95 0.8M
2023-08-08 1,095.00 1,127.00 1,065.10 1,076.40 0.2M
2023-08-07 1,114.95 1,127.70 1,090.00 1,095.60 0.1M
2023-08-04 1,118.00 1,121.90 1,101.10 1,106.05 0.1M
2023-08-03 1,119.00 1,129.75 1,102.00 1,112.35 0.1M
2023-08-02 1,159.20 1,167.30 1,095.20 1,114.30 0.2M
2023-08-01 1,151.00 1,169.40 1,116.00 1,154.50 0.2M
2023-07-31 1,153.90 1,160.00 1,139.00 1,141.65 0.1M
2023-07-28 1,140.90 1,168.00 1,136.20 1,148.20 0.2M
2023-07-27 1,171.90 1,171.90 1,123.05 1,135.20 0.2M
2023-07-26 1,180.70 1,188.45 1,162.00 1,167.70 0.2M
2023-07-25 1,184.75 1,194.75 1,165.90 1,171.60 0.2M
2023-07-24 1,179.75 1,212.90 1,161.25 1,175.25 0.2M
2023-07-21 1,180.00 1,194.65 1,168.05 1,171.35 0.2M
2023-07-20 1,199.95 1,217.00 1,188.00 1,191.50 0.2M
2023-07-19 1,188.00 1,249.00 1,178.00 1,194.90 0.5M
2023-07-18 1,215.00 1,226.95 1,170.00 1,181.30 0.3M
2023-07-17 1,218.50 1,230.00 1,190.00 1,192.00 0.3M
2023-07-14 1,234.60 1,234.60 1,192.85 1,204.90 0.3M
2023-07-13 1,272.00 1,284.90 1,212.85 1,229.85 0.6M
2023-07-12 1,269.55 1,319.40 1,264.05 1,279.30 1.3M
2023-07-11 1,154.00 1,320.00 1,114.45 1,269.55 4.1M
2023-07-10 1,299.90 1,304.65 1,151.05 1,162.40 1.9M
2023-07-07 1,300.00 1,343.95 1,260.00 1,294.95 9.7M