Forbes & Company Limited (BOM:502865)
India · Delayed Price · Currency is INR 363.30
+40.10 (12.41%)
At close: Jan 19, 2026
Forbes & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 310.05 | 321.95 | 310.05 | 320.00 | 320.00 | 2.22% | 138 |
| Dec 19, 2025 | 318.00 | 319.00 | 311.55 | 313.05 | 313.05 | -0.65% | 2,032 |
| Dec 18, 2025 | 316.00 | 323.90 | 310.05 | 315.10 | 315.10 | -0.52% | 7,948 |
| Dec 17, 2025 | 320.05 | 321.85 | 315.00 | 316.75 | 316.75 | -1.09% | 324 |
| Dec 16, 2025 | 317.10 | 325.90 | 317.10 | 320.25 | 320.25 | -0.84% | 436 |
| Dec 15, 2025 | 325.00 | 336.80 | 315.70 | 322.95 | 322.95 | -2.25% | 3,228 |
| Dec 12, 2025 | 334.75 | 334.75 | 323.30 | 330.40 | 330.40 | 2.58% | 636 |
| Dec 11, 2025 | 319.45 | 329.90 | 319.45 | 322.10 | 322.10 | 0.33% | 517 |
| Dec 10, 2025 | 334.95 | 334.95 | 317.55 | 321.05 | 321.05 | 0.30% | 344 |
| Dec 9, 2025 | 319.95 | 338.50 | 313.00 | 320.10 | 320.10 | -0.67% | 1,028 |
| Dec 8, 2025 | 335.10 | 346.95 | 318.30 | 322.25 | 322.25 | -5.60% | 1,599 |
| Dec 5, 2025 | 342.00 | 347.90 | 332.05 | 341.35 | 341.35 | 0.59% | 291 |
| Dec 4, 2025 | 329.45 | 347.85 | 326.00 | 339.35 | 339.35 | 3.01% | 731 |
| Dec 3, 2025 | 315.05 | 329.90 | 312.05 | 329.45 | 329.45 | 2.89% | 1,550 |
| Dec 2, 2025 | 325.00 | 328.95 | 320.00 | 320.20 | 320.20 | -2.81% | 1,246 |
| Dec 1, 2025 | 339.00 | 348.80 | 326.00 | 329.45 | 329.45 | -1.73% | 1,997 |
| Nov 28, 2025 | 348.80 | 348.80 | 335.00 | 335.25 | 335.25 | -0.10% | 1,291 |
| Nov 27, 2025 | 338.00 | 340.00 | 332.05 | 335.60 | 335.60 | -0.30% | 5,235 |
| Nov 26, 2025 | 348.95 | 350.90 | 333.00 | 336.60 | 336.60 | -3.54% | 9,580 |
| Nov 25, 2025 | 345.40 | 352.00 | 340.00 | 348.95 | 348.95 | 1.03% | 382 |
| Nov 24, 2025 | 350.00 | 355.00 | 342.00 | 345.40 | 345.40 | -0.66% | 1,398 |
| Nov 21, 2025 | 364.00 | 364.00 | 345.10 | 347.70 | 347.70 | -3.79% | 3,612 |
| Nov 20, 2025 | 365.00 | 373.45 | 360.00 | 361.40 | 361.40 | -0.99% | 902 |
| Nov 19, 2025 | 378.00 | 378.00 | 364.00 | 365.00 | 365.00 | -1.75% | 444 |
| Nov 18, 2025 | 365.40 | 378.00 | 357.00 | 371.50 | 371.50 | 0.30% | 957 |
| Nov 17, 2025 | 361.70 | 379.90 | 361.70 | 370.40 | 370.40 | 0.09% | 3,008 |
| Nov 14, 2025 | 374.90 | 380.90 | 367.00 | 370.05 | 370.05 | 0.15% | 409 |
| Nov 13, 2025 | 374.95 | 379.50 | 363.10 | 369.50 | 369.50 | 1.65% | 1,738 |