Forbes & Company Limited (BOM:502865)
India · Delayed Price · Currency is INR 244.85
-4.60 (-1.84%)
At close: Jul 31, 2026
Forbes & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 324.35 | 324.35 | 312.80 | 313.85 | 313.85 | -1.86% | 209 |
| Jun 10, 2026 | 320.05 | 325.00 | 312.15 | 319.80 | 319.80 | 0.30% | 1,413 |
| Jun 9, 2026 | 313.10 | 320.10 | 311.00 | 318.85 | 318.85 | 1.84% | 38,971 |
| Jun 8, 2026 | 318.80 | 326.00 | 310.00 | 313.10 | 313.10 | -0.90% | 2,951 |
| Jun 5, 2026 | 319.00 | 322.00 | 313.05 | 315.95 | 315.95 | -1.22% | 1,865 |
| Jun 4, 2026 | 325.00 | 329.00 | 318.10 | 319.85 | 319.85 | -1.46% | 573 |
| Jun 3, 2026 | 324.15 | 325.00 | 310.00 | 324.60 | 324.60 | 2.53% | 1,794 |
| Jun 2, 2026 | 316.00 | 321.95 | 312.50 | 316.60 | 316.60 | 0.14% | 2,408 |
| 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 |