Forbes & Company Limited (BOM:502865)
India · Delayed Price · Currency is INR 316.80
-1.65 (-0.52%)
At close: Mar 5, 2026
Forbes & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 315.00 | 323.00 | 315.00 | 316.80 | 316.80 | -0.52% | 1,180 |
| Mar 4, 2026 | 314.20 | 330.00 | 310.05 | 318.45 | 318.45 | 0.57% | 3,215 |
| Mar 2, 2026 | 321.00 | 328.90 | 302.00 | 316.65 | 316.65 | -4.67% | 2,818 |
| Feb 27, 2026 | 324.00 | 337.00 | 321.00 | 332.15 | 332.15 | 1.56% | 1,426 |
| Feb 26, 2026 | 344.95 | 344.95 | 325.05 | 327.05 | 327.05 | -2.04% | 2,638 |
| Feb 25, 2026 | 338.60 | 375.00 | 326.05 | 333.85 | 333.85 | 0.59% | 9,990 |
| Feb 24, 2026 | 333.90 | 341.95 | 330.00 | 331.90 | 331.90 | -2.30% | 2,566 |
| Feb 23, 2026 | 353.50 | 359.80 | 331.10 | 339.70 | 339.70 | -3.52% | 3,857 |
| Feb 20, 2026 | 354.00 | 362.95 | 350.50 | 352.10 | 352.10 | -2.75% | 1,421 |
| Feb 19, 2026 | 346.50 | 387.90 | 340.10 | 362.05 | 362.05 | 5.38% | 2,085 |
| Feb 18, 2026 | 368.00 | 368.00 | 339.00 | 343.55 | 343.55 | -6.57% | 12,244 |
| Feb 17, 2026 | 367.50 | 372.90 | 363.00 | 367.70 | 367.70 | -0.08% | 1,521 |
| Feb 16, 2026 | 375.90 | 379.80 | 363.75 | 368.00 | 368.00 | 1.95% | 896 |
| Feb 13, 2026 | 386.00 | 390.00 | 351.05 | 360.95 | 360.95 | -6.34% | 2,489 |
| Feb 12, 2026 | 395.00 | 395.00 | 380.05 | 385.40 | 385.40 | 0.14% | 622 |
| Feb 11, 2026 | 371.25 | 384.95 | 366.00 | 384.85 | 384.85 | 3.66% | 1,181 |
| Feb 10, 2026 | 380.30 | 385.95 | 370.30 | 371.25 | 371.25 | -0.87% | 1,382 |
| Feb 9, 2026 | 383.00 | 393.75 | 363.00 | 374.50 | 374.50 | -3.27% | 3,788 |
| Feb 6, 2026 | 379.00 | 392.00 | 379.00 | 387.15 | 387.15 | 2.46% | 632 |
| Feb 5, 2026 | 392.00 | 392.00 | 375.00 | 377.85 | 377.85 | -3.61% | 1,880 |
| Feb 4, 2026 | 416.90 | 417.00 | 390.00 | 392.00 | 392.00 | -1.88% | 2,555 |
| Feb 3, 2026 | 394.85 | 420.50 | 385.10 | 399.50 | 399.50 | 3.94% | 1,321 |
| Feb 2, 2026 | 380.00 | 393.50 | 374.00 | 384.35 | 384.35 | 2.95% | 664 |
| Feb 1, 2026 | 394.80 | 396.95 | 370.00 | 373.35 | 373.35 | -6.74% | 2,098 |
| Jan 30, 2026 | 420.70 | 431.45 | 393.00 | 400.35 | 400.35 | -6.73% | 6,139 |
| Jan 29, 2026 | 439.00 | 445.00 | 405.00 | 429.25 | 429.25 | -2.41% | 8,946 |
| Jan 28, 2026 | 457.00 | 462.75 | 432.05 | 439.85 | 439.85 | -1.99% | 7,286 |
| Jan 27, 2026 | 421.30 | 449.90 | 421.30 | 448.80 | 448.80 | 3.46% | 12,288 |
| Jan 23, 2026 | 418.00 | 449.10 | 412.15 | 433.80 | 433.80 | 6.68% | 37,866 |
| Jan 22, 2026 | 409.00 | 409.90 | 391.85 | 406.65 | 406.65 | 4.98% | 12,664 |
| Jan 21, 2026 | 361.25 | 398.00 | 361.25 | 387.35 | 387.35 | 6.58% | 6,076 |
| Jan 20, 2026 | 365.10 | 378.00 | 360.05 | 363.45 | 363.45 | 0.04% | 4,742 |
| Jan 19, 2026 | 315.00 | 380.00 | 315.00 | 363.30 | 363.30 | 12.41% | 11,336 |
| Jan 16, 2026 | 316.95 | 332.95 | 313.65 | 323.20 | 323.20 | 4.70% | 1,968 |
| Jan 14, 2026 | 313.00 | 323.95 | 303.00 | 308.70 | 308.70 | -5.45% | 1,600 |
| Jan 13, 2026 | 311.50 | 333.95 | 311.50 | 326.50 | 326.50 | 3.08% | 487 |
| Jan 12, 2026 | 321.15 | 326.85 | 313.10 | 316.75 | 316.75 | -3.24% | 720 |
| Jan 9, 2026 | 327.00 | 334.00 | 319.00 | 327.35 | 327.35 | -2.05% | 1,150 |
| Jan 8, 2026 | 333.55 | 349.00 | 330.00 | 334.20 | 334.20 | 1.50% | 1,677 |
| Jan 7, 2026 | 334.00 | 343.00 | 327.00 | 329.25 | 329.25 | -1.67% | 499 |
| Jan 6, 2026 | 328.50 | 337.20 | 327.00 | 334.85 | 334.85 | 1.72% | 446 |
| Jan 5, 2026 | 333.05 | 354.50 | 325.00 | 329.20 | 329.20 | -2.57% | 2,756 |
| Jan 2, 2026 | 333.00 | 339.85 | 321.00 | 337.90 | 337.90 | 1.78% | 2,346 |
| Jan 1, 2026 | 328.00 | 332.95 | 315.10 | 332.00 | 332.00 | 2.55% | 4,508 |
| Dec 31, 2025 | 315.00 | 327.95 | 315.00 | 323.75 | 323.75 | 2.78% | 510 |
| Dec 30, 2025 | 305.00 | 317.95 | 304.05 | 315.00 | 315.00 | 2.92% | 3,040 |
| Dec 29, 2025 | 306.95 | 309.00 | 303.05 | 306.05 | 306.05 | -0.29% | 452 |
| Dec 26, 2025 | 306.00 | 315.90 | 301.90 | 306.95 | 306.95 | -0.32% | 2,365 |
| Dec 24, 2025 | 312.05 | 315.95 | 306.00 | 307.95 | 307.95 | -0.66% | 2,487 |
| Dec 23, 2025 | 315.05 | 323.50 | 307.05 | 310.00 | 310.00 | -3.13% | 2,670 |