Forbes & Company Limited (BOM:502865)
India · Delayed Price · Currency is INR 421.95
-1.00 (-0.24%)
At close: Aug 29, 2025
Forbes & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 431.00 | 431.00 | 414.90 | 421.95 | 421.95 | -0.24% | 1,333 |
| Aug 28, 2025 | 435.00 | 435.00 | 421.00 | 422.95 | 422.95 | -1.17% | 325 |
| Aug 26, 2025 | 421.00 | 428.40 | 420.65 | 427.95 | 427.95 | 0.80% | 1,230 |
| Aug 25, 2025 | 426.95 | 430.00 | 418.60 | 424.55 | 424.55 | 0.69% | 1,815 |
| Aug 22, 2025 | 424.40 | 428.00 | 417.00 | 421.65 | 421.65 | 0.95% | 1,726 |
| Aug 21, 2025 | 425.20 | 427.50 | 416.20 | 417.70 | 417.70 | -0.89% | 459 |
| Aug 20, 2025 | 423.80 | 427.00 | 412.20 | 421.45 | 421.45 | 1.55% | 2,020 |
| Aug 19, 2025 | 426.15 | 426.15 | 415.00 | 415.00 | 415.00 | -1.38% | 737 |
| Aug 18, 2025 | 409.15 | 428.85 | 409.15 | 420.80 | 420.80 | 3.35% | 7,985 |
| Aug 14, 2025 | 410.00 | 418.95 | 404.00 | 407.15 | 407.15 | -0.04% | 136 |
| Aug 13, 2025 | 415.95 | 429.00 | 406.25 | 407.30 | 407.30 | 0.97% | 1,729 |
| Aug 12, 2025 | 400.10 | 419.45 | 400.10 | 403.40 | 403.40 | -0.88% | 2,997 |
| Aug 11, 2025 | 413.75 | 425.95 | 405.00 | 407.00 | 407.00 | -1.63% | 2,141 |
| Aug 8, 2025 | 420.00 | 429.70 | 413.00 | 413.75 | 413.75 | -1.95% | 3,425 |
| Aug 7, 2025 | 432.00 | 440.00 | 414.00 | 422.00 | 422.00 | -2.74% | 2,649 |
| Aug 6, 2025 | 442.50 | 449.00 | 421.00 | 433.90 | 433.90 | -0.72% | 6,511 |
| Aug 5, 2025 | 420.80 | 444.40 | 420.80 | 437.05 | 437.05 | 3.86% | 6,294 |
| Aug 4, 2025 | 426.00 | 426.00 | 411.60 | 420.80 | 420.80 | 1.25% | 2,718 |
| Aug 1, 2025 | 414.15 | 440.05 | 414.05 | 415.60 | 415.60 | 0.35% | 1,818 |
| Jul 31, 2025 | 409.05 | 424.00 | 409.05 | 414.15 | 414.15 | -0.86% | 949 |
| Jul 30, 2025 | 423.20 | 429.45 | 412.10 | 417.75 | 417.75 | -1.28% | 1,788 |
| Jul 29, 2025 | 421.15 | 425.00 | 416.80 | 423.15 | 423.15 | 0.63% | 923 |
| Jul 28, 2025 | 426.00 | 447.45 | 417.10 | 420.50 | 420.50 | -3.24% | 3,824 |
| Jul 25, 2025 | 436.75 | 437.85 | 424.90 | 434.60 | 434.60 | -0.44% | 1,263 |
| Jul 24, 2025 | 451.05 | 451.05 | 433.00 | 436.50 | 436.50 | -2.88% | 6,565 |
| Jul 23, 2025 | 457.55 | 457.55 | 442.60 | 449.45 | 449.45 | -1.77% | 4,309 |
| Jul 22, 2025 | 469.80 | 469.80 | 445.65 | 457.55 | 457.55 | -0.62% | 6,446 |
| Jul 21, 2025 | 442.05 | 462.85 | 442.05 | 460.40 | 460.40 | -0.13% | 1,634 |
| Jul 18, 2025 | 477.00 | 477.00 | 460.65 | 461.00 | 461.00 | -1.31% | 4,054 |
| Jul 17, 2025 | 464.95 | 468.50 | 457.60 | 467.10 | 467.10 | 2.78% | 6,638 |
| Jul 16, 2025 | 431.15 | 464.90 | 427.60 | 454.45 | 454.45 | 4.12% | 12,162 |
| Jul 15, 2025 | 435.00 | 448.00 | 435.00 | 436.45 | 436.45 | 1.23% | 3,722 |
| Jul 14, 2025 | 421.00 | 444.40 | 420.65 | 431.15 | 431.15 | 3.67% | 6,530 |
| Jul 11, 2025 | 391.40 | 419.80 | 389.50 | 415.90 | 415.90 | 6.78% | 5,537 |
| Jul 10, 2025 | 398.80 | 398.80 | 385.00 | 389.50 | 389.50 | -0.33% | 3,707 |
| Jul 9, 2025 | 398.05 | 400.00 | 390.00 | 390.80 | 390.80 | -2.20% | 1,947 |
| Jul 8, 2025 | 399.50 | 400.15 | 395.70 | 399.60 | 399.60 | 0.73% | 1,030 |
| Jul 7, 2025 | 400.00 | 406.75 | 394.50 | 396.70 | 396.70 | -0.94% | 1,448 |
| Jul 4, 2025 | 422.50 | 422.50 | 396.60 | 400.45 | 400.45 | -3.53% | 8,496 |
| Jul 3, 2025 | 422.50 | 425.00 | 413.05 | 415.10 | 415.10 | 0.05% | 2,069 |
| Jul 2, 2025 | 427.00 | 430.00 | 412.00 | 414.90 | 414.90 | -2.92% | 6,337 |
| Jul 1, 2025 | 437.00 | 437.00 | 425.75 | 427.40 | 427.40 | -1.30% | 2,018 |
| Jun 30, 2025 | 443.50 | 443.50 | 425.15 | 433.05 | 433.05 | -0.67% | 1,940 |
| Jun 27, 2025 | 440.00 | 440.00 | 430.05 | 435.95 | 435.95 | 0.40% | 2,056 |
| Jun 26, 2025 | 444.00 | 444.00 | 430.00 | 434.20 | 434.20 | 0.64% | 1,799 |
| Jun 25, 2025 | 423.55 | 433.60 | 423.50 | 431.45 | 431.45 | 2.18% | 3,317 |
| Jun 24, 2025 | 435.80 | 439.35 | 421.00 | 422.25 | 422.25 | 0.96% | 6,474 |
| Jun 23, 2025 | 421.00 | 422.55 | 416.55 | 418.25 | 418.25 | -1.26% | 3,551 |
| Jun 20, 2025 | 435.00 | 435.00 | 422.10 | 423.60 | 423.60 | 0.39% | 2,065 |
| Jun 19, 2025 | 436.00 | 436.00 | 421.55 | 421.95 | 421.95 | -0.83% | 2,157 |