Forbes & Company Limited (BOM:502865)
India · Delayed Price · Currency is INR 316.15
-12.20 (-3.72%)
At close: Jun 1, 2026
Forbes & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 329.00 | 329.95 | 314.00 | 316.15 | 316.15 | -3.72% | 4,909 |
| May 29, 2026 | 330.00 | 335.05 | 326.50 | 328.35 | 328.35 | -0.50% | 2,788 |
| May 27, 2026 | 325.05 | 337.80 | 325.05 | 330.00 | 330.00 | - | 970 |
| May 26, 2026 | 327.35 | 337.00 | 322.25 | 330.00 | 330.00 | 0.03% | 4,664 |
| May 25, 2026 | 326.65 | 335.00 | 325.20 | 329.90 | 329.90 | -0.77% | 2,076 |
| May 22, 2026 | 332.85 | 334.20 | 324.10 | 332.45 | 332.45 | 2.88% | 1,833 |
| May 21, 2026 | 324.85 | 350.00 | 321.15 | 323.15 | 323.15 | 1.56% | 8,976 |
| May 20, 2026 | 324.90 | 325.05 | 316.60 | 318.20 | 318.20 | -2.06% | 2,279 |
| May 19, 2026 | 323.70 | 328.00 | 323.00 | 324.90 | 324.90 | 1.39% | 1,335 |
| May 18, 2026 | 330.00 | 330.05 | 319.25 | 320.45 | 320.45 | -3.52% | 1,878 |
| May 15, 2026 | 341.95 | 342.90 | 330.00 | 332.15 | 332.15 | -3.44% | 1,791 |
| May 14, 2026 | 341.00 | 349.00 | 335.00 | 344.00 | 344.00 | 0.58% | 4,771 |
| May 13, 2026 | 340.05 | 342.95 | 333.05 | 342.00 | 342.00 | 0.59% | 663 |
| May 12, 2026 | 344.00 | 354.00 | 339.95 | 340.00 | 340.00 | -1.43% | 1,984 |
| May 11, 2026 | 347.50 | 353.90 | 342.05 | 344.95 | 344.95 | -1.20% | 1,266 |
| May 8, 2026 | 364.00 | 365.80 | 345.00 | 349.15 | 349.15 | -3.64% | 2,526 |
| May 7, 2026 | 342.05 | 367.00 | 342.00 | 362.35 | 362.35 | 5.83% | 6,198 |
| May 6, 2026 | 352.95 | 355.00 | 341.00 | 342.40 | 342.40 | -1.65% | 1,308 |
| May 5, 2026 | 339.80 | 349.70 | 339.80 | 348.15 | 348.15 | 2.53% | 440 |
| May 4, 2026 | 347.20 | 347.20 | 339.00 | 339.55 | 339.55 | -2.20% | 2,521 |
| Apr 30, 2026 | 348.00 | 370.00 | 342.00 | 347.20 | 347.20 | 3.23% | 6,055 |
| Apr 29, 2026 | 337.10 | 341.00 | 333.90 | 336.35 | 336.35 | -0.19% | 821 |
| Apr 28, 2026 | 331.80 | 346.00 | 331.80 | 337.00 | 337.00 | 0.84% | 342 |
| Apr 27, 2026 | 350.00 | 350.00 | 326.20 | 334.20 | 334.20 | -0.22% | 978 |
| Apr 24, 2026 | 332.05 | 343.50 | 332.05 | 334.95 | 334.95 | -1.79% | 1,029 |
| Apr 23, 2026 | 340.15 | 347.00 | 336.05 | 341.05 | 341.05 | 0.26% | 2,079 |
| Apr 22, 2026 | 341.00 | 352.90 | 339.00 | 340.15 | 340.15 | -1.31% | 1,373 |
| Apr 21, 2026 | 344.00 | 352.50 | 340.00 | 344.65 | 344.65 | 1.49% | 1,932 |
| Apr 20, 2026 | 338.45 | 346.00 | 334.00 | 339.60 | 339.60 | 0.34% | 1,250 |
| Apr 17, 2026 | 333.05 | 345.00 | 333.05 | 338.45 | 338.45 | -0.75% | 1,564 |
| Apr 16, 2026 | 347.65 | 347.70 | 330.00 | 341.00 | 341.00 | 1.65% | 3,569 |
| Apr 15, 2026 | 338.95 | 352.80 | 333.00 | 335.45 | 335.45 | 0.54% | 2,187 |
| Apr 13, 2026 | 324.15 | 351.95 | 324.00 | 333.65 | 333.65 | -2.98% | 2,416 |
| Apr 10, 2026 | 328.50 | 348.70 | 325.90 | 343.90 | 343.90 | 3.66% | 4,541 |
| Apr 9, 2026 | 322.00 | 332.85 | 322.00 | 331.75 | 331.75 | 3.01% | 790 |
| Apr 8, 2026 | 330.00 | 339.50 | 322.00 | 322.05 | 322.05 | 0.20% | 3,085 |
| Apr 7, 2026 | 322.95 | 332.95 | 317.25 | 321.40 | 321.40 | -0.92% | 1,190 |
| Apr 6, 2026 | 319.30 | 330.00 | 319.25 | 324.40 | 324.40 | 1.76% | 2,523 |
| Apr 2, 2026 | 320.00 | 323.95 | 315.50 | 318.80 | 318.80 | -0.23% | 489 |
| Apr 1, 2026 | 326.95 | 326.95 | 319.10 | 319.55 | 319.55 | 0.96% | 2,177 |
| Mar 30, 2026 | 318.95 | 319.95 | 307.35 | 316.50 | 316.50 | -0.85% | 1,704 |
| Mar 27, 2026 | 318.95 | 324.65 | 315.00 | 319.20 | 319.20 | -1.86% | 4,289 |
| Mar 25, 2026 | 324.00 | 329.95 | 319.00 | 325.25 | 325.25 | 3.90% | 8,547 |
| Mar 24, 2026 | 329.95 | 329.95 | 312.50 | 313.05 | 313.05 | -0.43% | 3,493 |
| Mar 23, 2026 | 318.70 | 327.85 | 310.00 | 314.40 | 314.40 | -4.35% | 1,274 |
| Mar 20, 2026 | 315.10 | 335.95 | 315.10 | 328.70 | 328.70 | 2.69% | 1,054 |
| Mar 19, 2026 | 320.50 | 325.00 | 316.00 | 320.10 | 320.10 | -0.90% | 625 |
| Mar 18, 2026 | 320.50 | 332.45 | 310.20 | 323.00 | 323.00 | -0.22% | 10,519 |
| Mar 17, 2026 | 312.00 | 324.70 | 312.00 | 323.70 | 323.70 | 3.87% | 2,165 |
| Mar 16, 2026 | 308.05 | 316.60 | 308.05 | 311.65 | 311.65 | -1.72% | 798 |