ideaForge Technology Ltd (IDEF)

IDEF
🏛️ Indien →
499.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 524.70 525.00 495.00 499.00 0.4M
2025-09-25 534.90 540.50 520.35 526.65 0.3M
2025-09-24 535.00 551.00 522.00 533.25 0.9M
2025-09-23 539.75 541.95 525.05 532.90 0.4M
2025-09-22 536.85 556.25 518.80 528.70 0.7M
2025-09-19 535.50 540.80 530.05 535.35 0.3M
2025-09-18 537.00 541.25 526.95 534.30 0.4M
2025-09-17 514.00 546.95 513.50 535.40 1.5M
2025-09-16 517.55 520.85 510.25 511.85 0.2M
2025-09-15 521.00 528.25 515.45 518.00 0.4M
2025-09-12 499.90 526.55 495.25 517.45 1.2M
2025-09-11 500.05 513.00 493.00 495.30 0.3M
2025-09-10 495.10 504.00 493.15 497.15 0.2M
2025-09-09 503.00 505.15 491.35 494.45 0.1M
2025-09-08 510.00 514.85 496.45 502.15 0.2M
2025-09-05 496.00 515.25 495.90 509.35 0.4M
2025-09-04 520.00 528.70 490.05 492.95 0.6M
2025-09-03 509.90 525.00 505.20 516.95 0.4M
2025-09-02 519.00 526.25 506.90 509.70 0.7M
2025-09-01 490.05 521.00 480.75 517.20 1.6M
2025-08-29 462.20 508.00 460.20 487.65 1.5M
2025-08-28 470.00 477.70 455.45 460.15 0.2M
2025-08-26 490.00 493.45 470.00 472.35 0.2M
2025-08-25 501.45 504.55 490.00 491.95 0.3M
2025-08-22 463.95 529.45 461.40 499.05 5.6M
2025-08-21 465.55 477.40 460.20 462.30 0.2M
2025-08-20 458.95 469.80 458.85 464.10 0.2M
2025-08-19 452.65 462.65 449.00 459.25 0.1M
2025-08-18 449.80 456.90 448.40 451.75 0.1M
2025-08-14 460.80 464.55 442.25 447.70 0.2M
2025-08-13 448.65 474.15 446.30 459.40 0.4M
2025-08-12 463.00 465.70 441.40 447.60 0.3M
2025-08-11 429.80 464.00 424.05 458.90 0.7M
2025-08-08 432.65 435.65 426.05 427.85 0.1M
2025-08-07 434.00 435.65 422.70 432.65 0.2M
2025-08-06 446.25 448.70 431.05 434.25 0.2M
2025-08-05 438.00 456.75 435.40 439.60 0.4M
2025-08-04 435.00 442.95 429.80 433.15 0.3M
2025-08-01 448.00 452.80 431.05 432.85 0.2M
2025-07-31 453.50 462.75 440.20 446.75 0.3M
2025-07-30 461.50 468.30 445.90 459.60 0.4M
2025-07-29 454.90 461.85 445.85 459.40 0.2M
2025-07-28 474.10 476.70 450.00 453.15 0.3M
2025-07-25 485.00 490.10 470.15 471.80 0.3M
2025-07-24 501.45 505.00 485.00 486.45 0.4M
2025-07-23 520.00 520.00 500.00 500.90 1.1M
2025-07-22 551.70 556.00 541.20 544.95 0.2M
2025-07-21 551.90 554.90 539.00 547.85 0.2M
2025-07-18 558.00 565.00 540.00 542.75 0.3M
2025-07-17 562.25 568.00 557.35 558.65 0.2M
2025-07-16 562.00 566.70 557.00 559.45 0.2M
2025-07-15 559.85 568.80 557.75 562.40 0.2M
2025-07-14 565.00 567.15 556.00 558.80 0.2M
2025-07-11 578.70 582.00 563.35 566.85 0.3M
2025-07-10 590.50 592.00 577.15 579.25 0.2M
2025-07-09 582.00 594.00 576.90 588.70 0.5M
2025-07-08 584.70 594.70 574.05 579.45 0.3M
2025-07-07 593.90 597.50 579.10 581.65 0.4M
2025-07-04 574.75 599.00 574.10 591.55 1.1M
2025-07-03 578.70 581.95 565.00 570.50 0.4M
2025-07-02 586.00 586.60 575.00 576.90 0.3M
2025-07-01 595.95 601.45 583.50 586.10 0.4M
2025-06-30 588.50 594.95 583.30 592.00 0.5M
2025-06-27 593.20 597.80 584.10 586.25 0.6M
2025-06-26 605.00 613.40 590.00 592.10 0.8M
2025-06-25 631.25 635.00 597.60 601.40 1.4M
2025-06-24 654.50 659.85 602.65 633.50 5.1M
2025-06-23 575.00 631.05 573.00 631.05 3.7M
2025-06-20 565.00 579.70 555.00 573.70 0.8M
2025-06-19 582.00 615.00 556.05 562.95 2.8M
2025-06-18 594.95 594.95 578.60 582.95 0.5M
2025-06-17 590.00 609.00 580.20 593.45 1.0M
2025-06-16 593.00 603.00 570.55 589.50 0.7M
2025-06-13 550.10 604.30 548.10 590.05 2.2M
2025-06-12 579.75 586.75 552.10 554.60 0.4M
2025-06-11 592.15 596.85 570.00 579.45 0.4M
2025-06-10 587.70 606.00 587.70 593.75 0.4M
2025-06-09 591.35 593.90 579.00 585.35 0.4M
2025-06-06 618.00 627.65 586.95 591.35 1.4M
2025-06-05 591.00 622.00 581.05 615.55 1.6M
2025-06-04 565.30 606.00 565.00 587.75 2.6M
2025-06-03 531.35 573.00 531.15 561.60 2.1M
2025-06-02 537.00 538.35 523.10 528.80 0.3M
2025-05-30 545.00 546.60 530.10 534.30 0.5M
2025-05-29 515.00 552.00 514.15 539.80 1.5M
2025-05-28 514.00 517.80 501.50 511.30 0.5M
2025-05-27 512.40 528.70 509.80 512.50 0.7M
2025-05-26 529.40 529.45 508.60 512.55 0.6M
2025-05-23 545.00 545.30 523.00 526.85 0.5M
2025-05-22 536.70 551.60 535.60 542.50 0.4M
2025-05-21 541.00 555.00 527.20 536.70 0.9M
2025-05-20 575.00 576.00 535.20 539.70 0.9M
2025-05-19 566.40 584.00 560.00 571.40 1.6M
2025-05-16 537.10 584.80 530.25 560.50 3.4M
2025-05-15 540.00 550.00 527.25 534.05 1.6M
2025-05-14 525.25 549.00 525.00 542.10 3.7M
2025-05-13 485.00 549.80 476.00 538.15 7.4M
2025-05-12 480.00 502.80 454.90 492.00 8.7M
2025-05-09 386.25 463.50 382.25 463.50 11.5M
2025-05-08 360.90 394.00 360.35 386.25 1.3M
2025-05-07 360.00 369.60 355.05 358.05 0.2M
2025-05-06 383.00 386.70 360.00 363.45 0.2M
2025-05-05 384.65 386.00 373.70 384.45 0.1M
2025-05-02 383.00 388.60 376.45 380.45 0.3M
2025-04-30 395.00 396.80 375.10 377.40 0.3M
2025-04-29 379.00 399.80 374.05 391.30 1.0M
2025-04-28 369.95 386.90 358.45 376.00 0.5M
2025-04-25 376.95 378.70 355.10 362.80 0.3M
2025-04-24 375.95 384.00 373.05 376.40 0.2M
2025-04-23 376.00 379.50 366.05 374.30 0.2M
2025-04-22 372.00 375.95 365.85 370.10 0.2M
2025-04-21 363.00 370.60 359.60 368.75 0.2M
2025-04-17 366.05 369.55 360.05 363.00 0.1M
2025-04-16 367.75 368.95 361.10 365.80 0.2M
2025-04-15 347.90 366.00 343.00 364.35 0.3M
2025-04-11 345.00 348.00 333.30 338.75 0.2M
2025-04-09 333.95 333.95 322.20 326.05 0.1M
2025-04-08 342.25 342.45 329.00 331.95 0.2M
2025-04-07 306.00 331.95 304.20 327.55 0.4M
2025-04-04 373.60 374.70 347.00 350.00 0.4M
2025-04-03 357.30 376.35 357.30 373.85 0.3M
2025-04-02 370.05 370.05 356.45 364.55 0.3M
2025-04-01 348.90 374.75 346.00 372.15 0.6M
2025-03-28 350.00 365.85 345.00 346.25 0.5M
2025-03-27 362.05 381.45 338.40 343.85 1.4M
2025-03-26 371.50 380.60 361.00 362.50 0.4M
2025-03-25 397.00 397.00 370.00 371.50 0.4M
2025-03-24 394.00 408.00 388.95 391.15 0.5M
2025-03-21 383.05 402.00 381.85 386.75 0.8M
2025-03-20 385.05 393.05 378.20 382.95 0.8M
2025-03-19 342.00 396.00 341.40 383.90 2.1M
2025-03-18 330.00 343.10 327.90 336.35 0.3M
2025-03-17 337.00 339.80 322.45 324.40 0.2M
2025-03-13 345.00 351.95 332.65 333.60 0.2M
2025-03-12 338.25 346.50 335.00 341.05 0.2M
2025-03-11 345.00 346.40 334.00 336.65 0.2M
2025-03-10 366.50 374.00 345.55 349.45 0.2M
2025-03-07 362.30 377.85 361.00 366.55 0.2M
2025-03-06 355.95 365.95 355.95 362.30 0.2M
2025-03-05 346.50 358.90 342.60 352.50 0.4M
2025-03-04 344.10 352.00 330.45 341.60 0.5M
2025-03-03 362.70 369.95 338.50 346.00 0.2M
2025-02-28 370.00 374.85 357.15 361.65 0.2M
2025-02-27 385.70 389.45 372.05 374.30 0.1M
2025-02-25 396.00 401.65 385.00 385.70 0.1M
2025-02-24 393.30 406.00 383.85 396.35 0.2M
2025-02-21 405.55 416.75 395.00 396.10 0.1M
2025-02-20 387.00 411.50 386.15 405.90 0.2M
2025-02-19 368.55 393.50 366.00 391.65 0.2M
2025-02-18 383.50 386.25 366.60 369.35 0.2M
2025-02-17 386.00 391.95 376.00 383.50 0.2M
2025-02-14 407.95 407.95 383.90 386.85 0.2M
2025-02-13 405.90 415.50 398.55 401.35 0.1M
2025-02-12 412.10 417.45 390.00 404.00 0.2M
2025-02-11 429.35 431.65 407.55 411.85 0.2M
2025-02-10 446.40 447.00 426.50 429.35 0.1M
2025-02-07 456.00 456.00 443.50 446.40 0.1M
2025-02-06 462.00 462.60 452.90 454.15 0.1M
2025-02-05 461.05 464.90 459.00 461.00 0.1M
2025-02-04 461.50 472.30 456.10 458.85 0.1M
2025-02-03 475.55 476.60 453.10 461.35 0.2M
2025-02-01 472.25 518.70 471.90 481.25 0.6M
2025-01-31 455.00 471.00 455.00 465.45 0.1M
2025-01-30 467.95 469.95 455.00 461.45 0.2M
2025-01-29 435.00 464.90 413.95 459.10 1.2M
2025-01-28 508.45 512.10 471.40 481.55 0.3M
2025-01-27 540.00 540.00 505.05 508.30 0.2M
2025-01-24 552.00 552.00 540.20 541.70 0.1M
2025-01-23 558.90 560.65 544.00 545.95 0.1M
2025-01-22 567.00 572.00 543.00 552.25 0.1M
2025-01-21 578.00 586.00 569.00 572.00 0.1M
2025-01-20 590.00 590.00 573.65 580.95 0.1M
2025-01-17 572.00 579.70 568.55 576.15 0.1M
2025-01-16 574.00 580.25 568.00 572.35 0.1M
2025-01-15 570.90 573.60 560.70 565.85 0.1M
2025-01-14 548.95 578.75 540.30 571.90 0.1M
2025-01-13 571.50 575.70 545.15 548.85 0.2M
2025-01-10 595.15 597.50 580.00 582.15 0.1M
2025-01-09 606.10 614.50 600.00 601.70 0.1M
2025-01-08 610.85 615.00 598.00 603.40 0.1M
2025-01-07 609.75 624.00 603.00 610.00 0.1M
2025-01-06 645.65 645.65 606.65 609.75 0.1M
2025-01-03 622.00 652.20 621.50 645.80 0.3M
2025-01-02 626.75 631.00 617.00 621.15 0.1M
2025-01-01 599.00 632.00 599.00 624.35 0.3M