Forbes & Company Limited (BOM:502865)
India · Delayed Price · Currency is INR 269.10
-2.90 (-1.07%)
At close: Aug 21, 2026
Forbes & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 274.95 | 275.00 | 264.00 | 269.10 | 269.10 | -1.07% | 3,486 |
| Aug 20, 2026 | 261.15 | 277.45 | 261.15 | 272.00 | 272.00 | 1.83% | 1,435 |
| Aug 19, 2026 | 275.00 | 278.00 | 265.00 | 267.10 | 267.10 | -2.09% | 7,293 |
| Aug 18, 2026 | 284.05 | 293.00 | 272.25 | 272.80 | 272.80 | -3.96% | 21,440 |
| Aug 17, 2026 | 312.70 | 312.70 | 280.00 | 284.05 | 284.05 | -7.34% | 12,624 |
| Aug 14, 2026 | 305.95 | 321.00 | 295.60 | 306.55 | 306.55 | 0.20% | 12,055 |
| Aug 13, 2026 | 306.00 | 308.00 | 298.00 | 305.95 | 305.95 | 0.99% | 2,303 |
| Aug 12, 2026 | 286.25 | 305.00 | 283.00 | 302.95 | 302.95 | 5.83% | 9,883 |
| Aug 11, 2026 | 286.00 | 299.00 | 278.05 | 286.25 | 286.25 | 1.51% | 1,227 |
| Aug 10, 2026 | 278.00 | 282.90 | 272.20 | 282.00 | 282.00 | 1.11% | 713 |
| Aug 7, 2026 | 296.00 | 296.00 | 269.40 | 278.90 | 278.90 | -5.78% | 4,841 |
| Aug 6, 2026 | 305.85 | 306.00 | 290.05 | 296.00 | 296.00 | -0.62% | 1,657 |
| Aug 5, 2026 | 287.00 | 309.95 | 282.55 | 297.85 | 297.85 | 5.94% | 9,749 |
| Aug 4, 2026 | 257.00 | 285.00 | 257.00 | 281.15 | 281.15 | 12.48% | 8,479 |
| Aug 3, 2026 | 250.05 | 257.05 | 247.50 | 249.95 | 249.95 | 2.08% | 17,639 |
| Jul 31, 2026 | 254.80 | 254.80 | 242.20 | 244.85 | 244.85 | -1.84% | 10,489 |
| Jul 30, 2026 | 251.25 | 253.40 | 246.10 | 249.45 | 249.45 | -1.50% | 19,744 |
| Jul 29, 2026 | 259.50 | 259.50 | 251.25 | 253.25 | 253.25 | -2.16% | 11,852 |
| Jul 28, 2026 | 266.15 | 266.15 | 258.00 | 258.85 | 258.85 | -2.28% | 5,248 |
| Jul 27, 2026 | 273.95 | 273.95 | 264.30 | 264.90 | 264.90 | -0.04% | 3,265 |
| Jul 24, 2026 | 270.00 | 277.95 | 260.00 | 265.00 | 265.00 | -1.82% | 3,804 |
| Jul 23, 2026 | 277.30 | 277.30 | 268.00 | 269.90 | 269.90 | -3.00% | 9,700 |
| Jul 22, 2026 | 283.40 | 283.40 | 277.00 | 278.25 | 278.25 | -1.82% | 2,558 |
| Jul 21, 2026 | 283.15 | 290.00 | 282.00 | 283.40 | 283.40 | -1.15% | 834 |
| Jul 20, 2026 | 280.00 | 291.00 | 280.00 | 286.70 | 286.70 | 0.95% | 445 |
| Jul 17, 2026 | 290.00 | 291.80 | 283.50 | 284.00 | 284.00 | -1.71% | 1,714 |
| Jul 16, 2026 | 292.00 | 295.95 | 287.50 | 288.95 | 288.95 | 0.02% | 1,062 |
| Jul 15, 2026 | 291.50 | 297.80 | 287.20 | 288.90 | 288.90 | -0.26% | 795 |
| Jul 14, 2026 | 303.95 | 303.95 | 288.20 | 289.65 | 289.65 | -3.13% | 1,747 |
| Jul 13, 2026 | 301.00 | 301.00 | 295.30 | 299.00 | 299.00 | 0.52% | 459 |
| Jul 10, 2026 | 294.10 | 300.00 | 288.05 | 297.45 | 297.45 | 1.81% | 1,215 |
| Jul 9, 2026 | 283.60 | 293.10 | 283.10 | 292.15 | 292.15 | 2.63% | 2,213 |
| Jul 8, 2026 | 292.90 | 292.90 | 280.25 | 284.65 | 284.65 | -0.68% | 2,875 |
| Jul 7, 2026 | 300.60 | 304.10 | 285.70 | 286.60 | 286.60 | -4.40% | 12,026 |
| Jul 6, 2026 | 309.85 | 309.85 | 299.00 | 299.80 | 299.80 | -2.04% | 2,378 |
| Jul 3, 2026 | 307.85 | 309.90 | 296.20 | 306.05 | 306.05 | 1.66% | 3,522 |
| Jul 2, 2026 | 313.90 | 313.90 | 297.50 | 301.05 | 301.05 | -1.41% | 16,180 |
| Jul 1, 2026 | 306.30 | 314.85 | 305.00 | 305.35 | 305.35 | -0.31% | 2,771 |
| Jun 30, 2026 | 309.55 | 315.95 | 305.00 | 306.30 | 306.30 | -1.54% | 2,831 |
| Jun 29, 2026 | 318.00 | 318.00 | 306.05 | 311.10 | 311.10 | 0.21% | 1,375 |
| Jun 25, 2026 | 319.00 | 320.00 | 309.00 | 310.45 | 310.45 | -1.43% | 2,840 |
| Jun 24, 2026 | 309.05 | 318.70 | 309.00 | 314.95 | 314.95 | 0.02% | 420 |
| Jun 23, 2026 | 319.00 | 323.95 | 313.65 | 314.90 | 314.90 | -1.29% | 1,770 |
| Jun 22, 2026 | 317.75 | 319.00 | 317.75 | 319.00 | 319.00 | 0.39% | 1,323 |
| Jun 19, 2026 | 319.75 | 320.00 | 315.00 | 317.75 | 317.75 | 0.73% | 1,171 |
| Jun 18, 2026 | 317.35 | 320.00 | 313.00 | 315.45 | 315.45 | -0.86% | 1,756 |
| Jun 17, 2026 | 324.85 | 324.85 | 315.50 | 318.20 | 318.20 | -0.66% | 3,641 |
| Jun 16, 2026 | 329.90 | 335.00 | 315.00 | 320.30 | 320.30 | -2.44% | 2,861 |
| Jun 15, 2026 | 333.00 | 333.00 | 317.05 | 328.30 | 328.30 | 3.37% | 1,232 |
| Jun 12, 2026 | 315.05 | 322.00 | 315.05 | 317.60 | 317.60 | 1.19% | 1,032 |