Forbes & Company Limited (BOM:502865)
India · Delayed Price · Currency is INR 317.85
+6.75 (2.17%)
At close: Sep 11, 2026
Forbes & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 303.00 | 323.95 | 303.00 | 311.10 | 311.10 | 1.27% | 7,420 |
| Sep 9, 2026 | 306.65 | 316.00 | 296.60 | 307.20 | 307.20 | 0.18% | 12,058 |
| Sep 8, 2026 | 308.20 | 317.00 | 296.25 | 306.65 | 306.65 | 1.49% | 9,527 |
| Sep 7, 2026 | 312.00 | 318.00 | 283.50 | 302.15 | 302.15 | 10.74% | 39,175 |
| Sep 4, 2026 | 262.00 | 278.00 | 259.00 | 272.85 | 272.85 | 7.08% | 9,544 |
| Sep 3, 2026 | 258.95 | 263.75 | 251.50 | 254.80 | 254.80 | -0.04% | 3,556 |
| Sep 2, 2026 | 254.95 | 262.70 | 253.00 | 254.90 | 254.90 | -0.02% | 3,192 |
| Sep 1, 2026 | 260.00 | 262.95 | 254.50 | 254.95 | 254.95 | -2.45% | 4,327 |
| Aug 31, 2026 | 276.00 | 276.00 | 257.50 | 261.35 | 261.35 | -6.33% | 4,777 |
| Aug 28, 2026 | 272.35 | 281.00 | 267.45 | 279.00 | 279.00 | 2.44% | 1,976 |
| Aug 27, 2026 | 276.75 | 276.75 | 264.05 | 272.35 | 272.35 | -0.60% | 283 |
| Aug 26, 2026 | 274.00 | 278.00 | 271.00 | 274.00 | 274.00 | 3.26% | 1,014 |
| Aug 25, 2026 | 267.05 | 277.00 | 260.00 | 265.35 | 265.35 | -0.93% | 4,298 |
| Aug 24, 2026 | 273.95 | 274.00 | 265.50 | 267.85 | 267.85 | -0.46% | 104 |
| 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 |