NSE - Free Realtime Quote INR
ideaForge Technology Limited (IDEAFORGE.NS)
371.00
+2.25
+(0.61%)
As of 11:39:14 AM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 372.00 | 375.95 | 365.85 | 371.00 | 371.00 | 103,248 |
| Apr 21, 2025 | 363.00 | 370.60 | 359.60 | 368.75 | 368.75 | 215,790 |
| Apr 17, 2025 | 366.05 | 369.55 | 360.05 | 363.00 | 363.00 | 119,812 |
| Apr 16, 2025 | 367.75 | 368.95 | 361.10 | 365.80 | 365.80 | 184,140 |
| Apr 15, 2025 | 347.90 | 366.00 | 343.00 | 364.35 | 364.35 | 265,140 |
| Apr 11, 2025 | 345.00 | 348.00 | 333.30 | 338.75 | 338.75 | 159,889 |
| Apr 9, 2025 | 333.95 | 333.95 | 322.20 | 326.05 | 326.05 | 120,941 |
| Apr 8, 2025 | 342.25 | 342.45 | 329.00 | 331.95 | 331.95 | 204,723 |
| Apr 7, 2025 | 306.00 | 331.95 | 304.20 | 327.55 | 327.55 | 402,370 |
| Apr 4, 2025 | 373.60 | 374.70 | 347.00 | 350.00 | 350.00 | 430,615 |
| Apr 3, 2025 | 357.30 | 376.35 | 357.30 | 373.85 | 373.85 | 251,277 |
| Apr 2, 2025 | 370.05 | 370.05 | 356.45 | 364.55 | 364.55 | 255,279 |
| Apr 1, 2025 | 348.90 | 374.75 | 346.00 | 372.15 | 372.15 | 605,409 |
| Mar 28, 2025 | 350.00 | 365.85 | 345.00 | 346.25 | 346.25 | 543,798 |
| Mar 27, 2025 | 362.05 | 381.45 | 338.40 | 343.85 | 343.85 | 1,357,280 |
| Mar 26, 2025 | 371.50 | 380.60 | 361.00 | 362.50 | 362.50 | 376,339 |
| Mar 25, 2025 | 397.00 | 397.00 | 370.00 | 371.50 | 371.50 | 371,085 |
| Mar 24, 2025 | 394.00 | 408.00 | 388.95 | 391.15 | 391.15 | 479,030 |
| Mar 21, 2025 | 383.05 | 402.00 | 381.85 | 386.75 | 386.75 | 785,206 |
| Mar 20, 2025 | 385.05 | 393.05 | 378.20 | 382.95 | 382.95 | 759,929 |
| Mar 19, 2025 | 342.00 | 396.00 | 341.40 | 383.90 | 383.90 | 2,128,458 |
| Mar 18, 2025 | 324.40 | 324.40 | 324.40 | 324.40 | 324.40 | - |
| Mar 17, 2025 | 337.00 | 339.80 | 322.45 | 324.40 | 324.40 | 245,573 |
| Mar 13, 2025 | 345.00 | 351.95 | 332.65 | 333.60 | 333.60 | 230,742 |
| Mar 12, 2025 | 338.25 | 346.50 | 335.00 | 341.05 | 341.05 | 234,737 |
| Mar 11, 2025 | 345.00 | 346.40 | 334.00 | 336.65 | 336.65 | 200,680 |
| Mar 10, 2025 | 366.50 | 374.00 | 345.55 | 349.45 | 349.45 | 159,695 |
| Mar 7, 2025 | 362.30 | 377.85 | 361.00 | 366.55 | 366.55 | 210,894 |
| Mar 6, 2025 | 355.95 | 365.95 | 355.95 | 362.30 | 362.30 | 167,759 |
| Mar 5, 2025 | 346.50 | 358.90 | 342.60 | 352.50 | 352.50 | 380,028 |
| Mar 4, 2025 | 344.10 | 352.00 | 330.45 | 341.60 | 341.60 | 456,651 |
| Mar 3, 2025 | 362.70 | 369.95 | 338.50 | 346.00 | 346.00 | 208,408 |
| Feb 28, 2025 | 370.00 | 374.85 | 357.15 | 361.65 | 361.65 | 175,438 |
| Feb 27, 2025 | 385.70 | 389.45 | 372.05 | 374.30 | 374.30 | 132,548 |
| Feb 25, 2025 | 396.00 | 401.65 | 385.00 | 385.70 | 385.70 | 111,467 |
| Feb 24, 2025 | 393.30 | 406.00 | 383.85 | 396.35 | 396.35 | 219,837 |
| Feb 21, 2025 | 405.55 | 416.75 | 395.00 | 396.10 | 396.10 | 116,542 |
| Feb 20, 2025 | 387.00 | 411.50 | 386.15 | 405.90 | 405.90 | 188,188 |
| Feb 19, 2025 | 368.55 | 393.50 | 366.00 | 391.65 | 391.65 | 156,117 |
| Feb 18, 2025 | 383.50 | 386.25 | 366.60 | 369.35 | 369.35 | 218,822 |
| Feb 17, 2025 | 386.00 | 391.95 | 376.00 | 383.50 | 383.50 | 152,865 |
| Feb 14, 2025 | 407.95 | 407.95 | 383.90 | 386.85 | 386.85 | 196,129 |
| Feb 13, 2025 | 405.90 | 415.50 | 398.55 | 401.35 | 401.35 | 145,061 |
| Feb 12, 2025 | 412.10 | 417.45 | 390.00 | 404.00 | 404.00 | 221,225 |
| Feb 11, 2025 | 429.35 | 431.65 | 407.55 | 411.85 | 411.85 | 183,110 |
| Feb 10, 2025 | 446.40 | 447.00 | 426.50 | 429.35 | 429.35 | 129,875 |
| Feb 7, 2025 | 456.00 | 456.00 | 443.50 | 446.40 | 446.40 | 112,648 |
| Feb 6, 2025 | 462.00 | 462.60 | 452.90 | 454.15 | 454.15 | 87,855 |
| Feb 5, 2025 | 461.05 | 464.90 | 459.00 | 461.00 | 461.00 | 92,873 |
| Feb 4, 2025 | 461.50 | 472.30 | 456.10 | 458.85 | 458.85 | 107,685 |
| Feb 3, 2025 | 475.55 | 476.60 | 453.10 | 461.35 | 461.35 | 165,932 |
| Feb 1, 2025 | 472.25 | 518.70 | 471.90 | 481.25 | 481.25 | 626,931 |
| Jan 31, 2025 | 455.00 | 471.00 | 455.00 | 465.45 | 465.45 | 144,687 |
| Jan 30, 2025 | 467.95 | 469.95 | 455.00 | 461.45 | 461.45 | 200,079 |
| Jan 29, 2025 | 435.00 | 464.90 | 413.95 | 459.10 | 459.10 | 1,217,336 |
| Jan 28, 2025 | 508.45 | 512.10 | 471.40 | 481.55 | 481.55 | 276,925 |
| Jan 27, 2025 | 540.00 | 540.00 | 505.05 | 508.30 | 508.30 | 183,102 |
| Jan 24, 2025 | 552.00 | 552.00 | 540.20 | 541.70 | 541.70 | 65,431 |
| Jan 23, 2025 | 558.90 | 560.65 | 544.00 | 545.95 | 545.95 | 79,024 |
| Jan 22, 2025 | 567.00 | 572.00 | 543.00 | 552.25 | 552.25 | 87,332 |
| Jan 21, 2025 | 578.00 | 586.00 | 569.00 | 572.00 | 572.00 | 58,590 |
| Jan 20, 2025 | 590.00 | 590.00 | 573.65 | 580.95 | 580.95 | 70,658 |
| Jan 17, 2025 | 572.00 | 579.70 | 568.55 | 576.15 | 576.15 | 57,798 |
| Jan 16, 2025 | 574.00 | 580.25 | 568.00 | 572.35 | 572.35 | 102,961 |
| Jan 15, 2025 | 570.90 | 573.60 | 560.70 | 565.85 | 565.85 | 68,084 |
| Jan 14, 2025 | 548.95 | 578.75 | 540.30 | 571.90 | 571.90 | 106,819 |
| Jan 13, 2025 | 571.50 | 575.70 | 545.15 | 548.85 | 548.85 | 178,064 |
| Jan 10, 2025 | 595.15 | 597.50 | 580.00 | 582.15 | 582.15 | 95,964 |
| Jan 9, 2025 | 606.10 | 614.50 | 600.00 | 601.70 | 601.70 | 56,116 |
| Jan 8, 2025 | 610.85 | 615.00 | 598.00 | 603.40 | 603.40 | 63,644 |
| Jan 7, 2025 | 609.75 | 624.00 | 603.00 | 610.00 | 610.00 | 130,029 |
| Jan 6, 2025 | 645.65 | 645.65 | 606.65 | 609.75 | 609.75 | 141,831 |
| Jan 3, 2025 | 622.00 | 652.20 | 621.50 | 645.80 | 645.80 | 306,856 |
| Jan 2, 2025 | 626.75 | 631.00 | 617.00 | 621.15 | 621.15 | 104,649 |
| Jan 1, 2025 | 599.00 | 632.00 | 599.00 | 624.35 | 624.35 | 333,755 |
| Dec 31, 2024 | 580.00 | 611.00 | 570.70 | 590.15 | 590.15 | 75,177 |
| Dec 30, 2024 | 589.15 | 589.15 | 578.00 | 580.70 | 580.70 | 58,840 |
| Dec 27, 2024 | 578.00 | 594.50 | 578.00 | 589.15 | 589.15 | 178,907 |
| Dec 26, 2024 | 580.00 | 586.30 | 576.00 | 577.30 | 577.30 | 45,937 |
| Dec 24, 2024 | 576.90 | 588.45 | 574.85 | 580.00 | 580.00 | 67,048 |
| Dec 23, 2024 | 587.95 | 591.25 | 574.50 | 577.90 | 577.90 | 84,524 |
| Dec 20, 2024 | 601.05 | 608.00 | 585.80 | 587.25 | 587.25 | 123,215 |
| Dec 19, 2024 | 605.00 | 611.95 | 600.60 | 604.65 | 604.65 | 79,193 |
| Dec 18, 2024 | 640.65 | 640.95 | 613.30 | 616.40 | 616.40 | 84,751 |
| Dec 17, 2024 | 639.15 | 645.00 | 634.50 | 640.70 | 640.70 | 106,030 |
| Dec 16, 2024 | 640.00 | 649.00 | 637.00 | 639.00 | 639.00 | 67,888 |
| Dec 13, 2024 | 644.70 | 649.25 | 635.00 | 643.80 | 643.80 | 139,118 |
| Dec 12, 2024 | 636.45 | 661.25 | 631.50 | 646.40 | 646.40 | 273,960 |
| Dec 11, 2024 | 627.10 | 642.00 | 622.40 | 633.60 | 633.60 | 157,086 |
| Dec 10, 2024 | 636.80 | 638.40 | 622.85 | 627.05 | 627.05 | 149,850 |
| Dec 9, 2024 | 614.00 | 642.00 | 610.55 | 634.45 | 634.45 | 433,982 |
| Dec 6, 2024 | 602.50 | 608.00 | 598.80 | 604.75 | 604.75 | 100,015 |
| Dec 5, 2024 | 606.95 | 606.95 | 595.55 | 598.60 | 598.60 | 89,992 |
| Dec 4, 2024 | 598.00 | 610.50 | 596.50 | 599.30 | 599.30 | 141,913 |
| Dec 3, 2024 | 587.90 | 614.50 | 584.95 | 596.50 | 596.50 | 210,652 |
| Dec 2, 2024 | 574.75 | 587.90 | 571.00 | 582.90 | 582.90 | 142,225 |
| Nov 29, 2024 | 574.00 | 579.75 | 570.55 | 572.90 | 572.90 | 78,131 |
| Nov 28, 2024 | 572.00 | 584.50 | 570.90 | 574.00 | 574.00 | 188,961 |
| Nov 27, 2024 | 571.00 | 575.00 | 565.80 | 571.65 | 571.65 | 186,685 |
| Nov 26, 2024 | 574.00 | 580.75 | 568.60 | 569.40 | 569.40 | 128,182 |
| Nov 25, 2024 | 577.60 | 587.40 | 572.00 | 573.55 | 573.55 | 90,655 |
| Nov 22, 2024 | 567.30 | 573.70 | 560.05 | 567.85 | 567.85 | 113,988 |
| Nov 21, 2024 | 581.05 | 584.15 | 565.05 | 568.10 | 568.10 | 128,939 |
| Nov 19, 2024 | 570.00 | 594.70 | 570.00 | 586.85 | 586.85 | 94,099 |
| Nov 18, 2024 | 578.10 | 583.90 | 564.00 | 569.85 | 569.85 | 158,250 |
| Nov 14, 2024 | 576.00 | 588.30 | 570.15 | 578.45 | 578.45 | 111,837 |
| Nov 13, 2024 | 602.00 | 602.05 | 573.35 | 576.40 | 576.40 | 139,413 |
| Nov 12, 2024 | 624.00 | 624.85 | 601.00 | 602.60 | 602.60 | 74,433 |
| Nov 11, 2024 | 614.75 | 626.95 | 605.15 | 624.05 | 624.05 | 185,493 |
| Nov 8, 2024 | 619.05 | 636.45 | 605.60 | 621.50 | 621.50 | 204,392 |
| Nov 7, 2024 | 617.90 | 625.80 | 608.55 | 619.30 | 619.30 | 246,597 |
| Nov 6, 2024 | 575.00 | 614.90 | 573.05 | 610.95 | 610.95 | 414,023 |
| Nov 5, 2024 | 569.40 | 573.05 | 562.00 | 567.60 | 567.60 | 115,613 |
| Nov 4, 2024 | 578.00 | 578.00 | 560.30 | 565.55 | 565.55 | 138,368 |
| Nov 1, 2024 | 579.90 | 579.90 | 574.00 | 575.50 | 575.50 | 61,675 |
| Oct 31, 2024 | 559.05 | 575.55 | 556.55 | 572.75 | 572.75 | 208,724 |
| Oct 30, 2024 | 540.00 | 562.80 | 540.00 | 560.90 | 560.90 | 374,188 |
| Oct 29, 2024 | 573.45 | 577.50 | 535.00 | 542.60 | 542.60 | 1,206,548 |
| Oct 28, 2024 | 604.00 | 613.45 | 601.00 | 606.95 | 606.95 | 169,452 |
| Oct 25, 2024 | 631.45 | 631.45 | 604.00 | 606.20 | 606.20 | 201,663 |
| Oct 24, 2024 | 643.30 | 649.20 | 628.35 | 631.35 | 631.35 | 160,008 |
| Oct 23, 2024 | 648.95 | 658.00 | 636.55 | 643.25 | 643.25 | 191,912 |
| Oct 22, 2024 | 665.00 | 665.10 | 637.30 | 648.00 | 648.00 | 220,669 |
| Oct 21, 2024 | 655.00 | 680.00 | 655.00 | 663.30 | 663.30 | 399,815 |
| Oct 18, 2024 | 660.00 | 661.25 | 646.50 | 649.35 | 649.35 | 152,660 |
| Oct 17, 2024 | 669.50 | 669.60 | 660.45 | 661.30 | 661.30 | 85,550 |
| Oct 16, 2024 | 669.00 | 674.65 | 664.90 | 666.25 | 666.25 | 170,387 |
| Oct 15, 2024 | 675.40 | 675.65 | 667.55 | 668.70 | 668.70 | 146,135 |
| Oct 14, 2024 | 690.00 | 690.05 | 674.05 | 675.00 | 675.00 | 169,521 |
| Oct 11, 2024 | 681.05 | 697.75 | 681.05 | 684.50 | 684.50 | 297,085 |
| Oct 10, 2024 | 692.95 | 707.40 | 654.00 | 676.75 | 676.75 | 1,166,817 |
| Oct 9, 2024 | 676.00 | 711.00 | 676.00 | 684.20 | 684.20 | 236,690 |
| Oct 8, 2024 | 666.95 | 684.75 | 666.95 | 673.75 | 673.75 | 120,778 |
| Oct 7, 2024 | 684.25 | 699.95 | 664.05 | 666.70 | 666.70 | 131,403 |
| Oct 4, 2024 | 691.25 | 693.85 | 680.90 | 683.25 | 683.25 | 106,471 |
| Oct 3, 2024 | 690.80 | 703.05 | 690.00 | 691.45 | 691.45 | 134,487 |
| Oct 1, 2024 | 704.50 | 710.65 | 698.60 | 699.70 | 699.70 | 112,103 |
| Sep 30, 2024 | 712.45 | 715.95 | 702.10 | 705.25 | 705.25 | 95,865 |
| Sep 27, 2024 | 699.90 | 719.00 | 696.00 | 713.55 | 713.55 | 166,202 |
| Sep 26, 2024 | 700.55 | 706.85 | 695.00 | 698.10 | 698.10 | 97,773 |
| Sep 25, 2024 | 705.00 | 710.00 | 700.00 | 703.90 | 703.90 | 105,422 |
| Sep 24, 2024 | 709.00 | 713.60 | 700.50 | 703.15 | 703.15 | 113,419 |
| Sep 23, 2024 | 709.00 | 720.20 | 706.30 | 708.75 | 708.75 | 180,013 |
| Sep 20, 2024 | 696.00 | 711.45 | 696.00 | 707.35 | 707.35 | 213,393 |
| Sep 19, 2024 | 703.10 | 710.20 | 687.85 | 693.75 | 693.75 | 159,543 |
| Sep 18, 2024 | 712.00 | 715.00 | 700.00 | 701.75 | 701.75 | 87,183 |
| Sep 17, 2024 | 721.75 | 727.00 | 706.60 | 709.35 | 709.35 | 240,405 |
| Sep 16, 2024 | 700.00 | 725.90 | 697.80 | 716.85 | 716.85 | 421,050 |
| Sep 13, 2024 | 701.00 | 707.95 | 693.00 | 696.50 | 696.50 | 126,510 |
| Sep 12, 2024 | 708.25 | 709.00 | 699.00 | 702.00 | 702.00 | 136,618 |
| Sep 11, 2024 | 705.95 | 707.45 | 700.00 | 703.25 | 703.25 | 117,088 |
| Sep 10, 2024 | 692.00 | 718.50 | 692.00 | 705.95 | 705.95 | 210,006 |
| Sep 9, 2024 | 695.10 | 698.00 | 685.50 | 690.40 | 690.40 | 150,082 |
| Sep 6, 2024 | 710.00 | 712.55 | 697.00 | 698.40 | 698.40 | 149,460 |
| Sep 5, 2024 | 709.00 | 715.80 | 704.45 | 710.50 | 710.50 | 160,219 |
| Sep 4, 2024 | 707.75 | 714.75 | 701.10 | 703.20 | 703.20 | 173,372 |
| Sep 3, 2024 | 717.00 | 727.00 | 710.15 | 712.80 | 712.80 | 194,393 |
| Sep 2, 2024 | 720.95 | 722.80 | 706.00 | 711.15 | 711.15 | 143,843 |
| Aug 30, 2024 | 706.00 | 730.10 | 706.00 | 720.05 | 720.05 | 280,599 |
| Aug 29, 2024 | 710.40 | 715.95 | 699.85 | 705.20 | 705.20 | 147,400 |
| Aug 28, 2024 | 719.40 | 723.00 | 709.20 | 710.40 | 710.40 | 146,309 |
| Aug 27, 2024 | 723.65 | 725.90 | 716.90 | 719.30 | 719.30 | 128,791 |
| Aug 26, 2024 | 738.70 | 740.00 | 720.00 | 721.65 | 721.65 | 298,161 |
| Aug 23, 2024 | 718.65 | 736.90 | 708.45 | 732.25 | 732.25 | 644,503 |
| Aug 22, 2024 | 699.00 | 717.50 | 699.00 | 714.50 | 714.50 | 336,756 |
| Aug 21, 2024 | 702.00 | 706.95 | 695.05 | 696.60 | 696.60 | 156,831 |
| Aug 20, 2024 | 703.50 | 707.00 | 698.00 | 700.90 | 700.90 | 141,863 |
| Aug 19, 2024 | 704.90 | 708.00 | 690.05 | 701.95 | 701.95 | 264,425 |
| Aug 16, 2024 | 675.00 | 689.80 | 675.00 | 686.00 | 686.00 | 187,297 |
| Aug 14, 2024 | 687.00 | 687.00 | 665.00 | 668.15 | 668.15 | 218,765 |
| Aug 13, 2024 | 693.85 | 699.00 | 678.00 | 680.00 | 680.00 | 271,466 |
| Aug 12, 2024 | 701.00 | 704.95 | 686.30 | 689.20 | 689.20 | 302,538 |
| Aug 9, 2024 | 709.00 | 713.55 | 701.00 | 702.95 | 702.95 | 167,314 |
| Aug 8, 2024 | 710.00 | 719.00 | 701.00 | 702.30 | 702.30 | 192,111 |
| Aug 7, 2024 | 712.95 | 717.00 | 702.65 | 711.05 | 711.05 | 249,990 |
| Aug 6, 2024 | 695.05 | 727.60 | 691.80 | 700.85 | 700.85 | 872,152 |
| Aug 5, 2024 | 719.90 | 725.00 | 690.00 | 694.60 | 694.60 | 622,295 |
| Aug 2, 2024 | 725.85 | 748.20 | 725.60 | 735.25 | 735.25 | 519,009 |
| Aug 1, 2024 | 745.00 | 757.95 | 733.00 | 736.50 | 736.50 | 736,646 |
| Jul 31, 2024 | 755.10 | 760.00 | 740.55 | 742.75 | 742.75 | 1,597,075 |
| Jul 30, 2024 | 740.00 | 794.80 | 740.00 | 759.55 | 759.55 | 4,780,028 |
| Jul 29, 2024 | 840.00 | 864.40 | 827.10 | 858.15 | 858.15 | 1,884,783 |
| Jul 26, 2024 | 795.95 | 838.25 | 795.95 | 828.55 | 828.55 | 834,070 |
| Jul 25, 2024 | 791.00 | 808.00 | 790.60 | 793.80 | 793.80 | 248,174 |
| Jul 24, 2024 | 790.00 | 812.90 | 790.00 | 801.85 | 801.85 | 294,268 |
| Jul 23, 2024 | 825.25 | 825.25 | 758.05 | 788.10 | 788.10 | 601,079 |
| Jul 22, 2024 | 783.00 | 831.00 | 776.50 | 815.00 | 815.00 | 607,015 |
| Jul 19, 2024 | 817.25 | 818.80 | 781.00 | 785.40 | 785.40 | 489,749 |
| Jul 18, 2024 | 840.00 | 840.15 | 815.00 | 817.25 | 817.25 | 387,219 |
| Jul 16, 2024 | 825.00 | 856.00 | 813.15 | 839.60 | 839.60 | 998,846 |
| Jul 15, 2024 | 831.95 | 836.00 | 817.55 | 825.20 | 825.20 | 371,509 |
| Jul 12, 2024 | 839.50 | 864.40 | 823.50 | 829.15 | 829.15 | 1,184,238 |
| Jul 11, 2024 | 799.95 | 843.40 | 799.95 | 833.85 | 833.85 | 1,211,183 |
| Jul 10, 2024 | 806.45 | 811.45 | 780.00 | 794.75 | 794.75 | 418,177 |
| Jul 9, 2024 | 824.00 | 828.65 | 800.50 | 803.70 | 803.70 | 425,315 |
| Jul 8, 2024 | 835.05 | 847.15 | 817.65 | 822.45 | 822.45 | 698,677 |
| Jul 5, 2024 | 814.70 | 852.00 | 807.00 | 831.65 | 831.65 | 2,209,945 |
| Jul 4, 2024 | 812.00 | 834.00 | 809.55 | 814.70 | 814.70 | 1,619,254 |
| Jul 3, 2024 | 784.00 | 814.35 | 775.00 | 808.70 | 808.70 | 1,620,706 |
| Jul 2, 2024 | 788.00 | 795.00 | 777.00 | 781.00 | 781.00 | 309,168 |
| Jul 1, 2024 | 785.00 | 797.60 | 777.90 | 786.45 | 786.45 | 534,680 |
| Jun 28, 2024 | 788.00 | 798.00 | 777.15 | 781.35 | 781.35 | 380,248 |
| Jun 27, 2024 | 800.80 | 807.70 | 774.00 | 784.75 | 784.75 | 538,179 |
| Jun 26, 2024 | 801.40 | 825.00 | 795.60 | 800.45 | 800.45 | 738,010 |
| Jun 25, 2024 | 818.10 | 824.80 | 793.50 | 798.25 | 798.25 | 842,902 |
| Jun 24, 2024 | 775.00 | 830.00 | 771.50 | 814.00 | 814.00 | 2,205,855 |
| Jun 21, 2024 | 800.00 | 812.00 | 772.35 | 775.25 | 775.25 | 1,790,235 |
| Jun 20, 2024 | 803.45 | 812.65 | 792.15 | 797.15 | 797.15 | 1,214,109 |
| Jun 19, 2024 | 849.10 | 850.60 | 800.60 | 803.80 | 803.80 | 2,391,522 |
| Jun 18, 2024 | 798.00 | 854.40 | 755.05 | 830.70 | 830.70 | 7,457,870 |
| Jun 14, 2024 | 707.35 | 789.00 | 696.90 | 778.75 | 778.75 | 4,796,824 |
| Jun 13, 2024 | 686.00 | 718.90 | 679.40 | 711.10 | 711.10 | 706,417 |
| Jun 12, 2024 | 690.00 | 693.00 | 683.00 | 684.85 | 684.85 | 222,994 |
| Jun 11, 2024 | 693.00 | 698.90 | 688.55 | 690.70 | 690.70 | 203,375 |
| Jun 10, 2024 | 698.00 | 698.10 | 686.00 | 688.95 | 688.95 | 289,435 |
| Jun 7, 2024 | 660.00 | 694.60 | 656.00 | 688.95 | 688.95 | 612,576 |
| Jun 6, 2024 | 651.00 | 677.90 | 650.40 | 659.65 | 659.65 | 269,815 |
| Jun 5, 2024 | 645.00 | 657.95 | 627.15 | 640.20 | 640.20 | 301,783 |
| Jun 4, 2024 | 685.00 | 688.10 | 618.80 | 641.30 | 641.30 | 387,048 |
| Jun 3, 2024 | 710.00 | 710.00 | 681.40 | 686.80 | 686.80 | 283,172 |
| May 31, 2024 | 677.95 | 684.90 | 670.15 | 677.40 | 677.40 | 194,657 |
| May 30, 2024 | 685.00 | 685.40 | 675.00 | 676.35 | 676.35 | 139,168 |
| May 29, 2024 | 688.00 | 692.60 | 678.15 | 682.20 | 682.20 | 179,832 |
| May 28, 2024 | 699.00 | 699.10 | 685.00 | 686.45 | 686.45 | 140,153 |
| May 27, 2024 | 701.95 | 708.00 | 695.00 | 696.40 | 696.40 | 200,783 |
| May 24, 2024 | 692.00 | 708.30 | 692.00 | 700.60 | 700.60 | 471,180 |
| May 23, 2024 | 703.65 | 710.00 | 686.70 | 692.75 | 692.75 | 696,828 |
| May 22, 2024 | 725.00 | 732.00 | 699.00 | 703.55 | 703.55 | 578,367 |
| May 21, 2024 | 706.90 | 747.70 | 701.05 | 716.80 | 716.80 | 1,239,975 |
| May 17, 2024 | 687.05 | 701.00 | 685.30 | 697.35 | 697.35 | 316,520 |
| May 16, 2024 | 685.90 | 697.00 | 670.95 | 683.20 | 683.20 | 403,689 |
| May 15, 2024 | 718.00 | 718.00 | 677.05 | 682.30 | 682.30 | 999,916 |
| May 14, 2024 | 669.95 | 700.00 | 669.95 | 697.10 | 697.10 | 421,240 |
| May 13, 2024 | 673.00 | 678.25 | 655.20 | 667.50 | 667.50 | 242,070 |
| May 10, 2024 | 670.70 | 678.50 | 661.60 | 673.70 | 673.70 | 143,388 |
| May 9, 2024 | 687.00 | 690.00 | 666.05 | 670.30 | 670.30 | 199,499 |
| May 8, 2024 | 686.80 | 693.50 | 685.00 | 686.55 | 686.55 | 115,704 |
| May 7, 2024 | 690.00 | 692.90 | 681.70 | 687.70 | 687.70 | 177,192 |
| May 6, 2024 | 704.00 | 704.00 | 687.00 | 687.90 | 687.90 | 186,301 |
| May 3, 2024 | 695.10 | 714.50 | 694.95 | 699.95 | 699.95 | 512,076 |
| May 2, 2024 | 690.00 | 731.90 | 689.35 | 694.00 | 694.00 | 1,034,343 |
| Apr 30, 2024 | 687.30 | 691.00 | 685.95 | 689.35 | 689.35 | 155,241 |
| Apr 29, 2024 | 691.00 | 691.00 | 685.00 | 685.95 | 685.95 | 186,505 |
| Apr 26, 2024 | 689.50 | 690.70 | 685.00 | 687.05 | 687.05 | 159,350 |
| Apr 25, 2024 | 691.00 | 691.00 | 686.90 | 689.50 | 689.50 | 147,923 |
| Apr 24, 2024 | 694.70 | 697.95 | 687.10 | 688.65 | 688.65 | 262,935 |
| Apr 23, 2024 | 694.85 | 696.95 | 687.00 | 689.75 | 689.75 | 196,047 |
| Apr 22, 2024 | 694.00 | 701.45 | 688.00 | 689.05 | 689.05 | 181,055 |
Related Tickers
2DV0.F Drone Volt SA
0.5900
+9.56%
NETWEB.BO Netweb Technologies India Limited
1,514.65
+0.86%
VJTTY Voxeljet AG
0.0659
+64.75%
ALDRV.PA Drone Volt SA
0.5135
-12.97%
MKFG Markforged Holding Corporation
4.6100
-2.54%
DRO.AX DroneShield Limited
1.1950
+3.91%
SSYS Stratasys Ltd.
8.73
-3.85%
0992.HK LENOVO GROUP
8.210
+1.61%
DDD 3D Systems Corporation
1.7800
-4.30%
NNDM Nano Dimension Ltd.
1.4300
-5.30%