El Forge Limited (BOM:531144)
India · Delayed Price · Currency is INR 16.43
-0.26 (-1.56%)
At close: Jan 16, 2026
El Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 16.20 | 16.49 | 15.25 | 15.45 | 15.45 | -1.47% | 11,926 |
| Jan 21, 2026 | 15.50 | 16.00 | 14.86 | 15.68 | 15.68 | 1.29% | 4,812 |
| Jan 20, 2026 | 16.95 | 16.95 | 15.16 | 15.48 | 15.48 | -7.86% | 16,043 |
| Jan 19, 2026 | 16.40 | 16.88 | 16.26 | 16.80 | 16.80 | 2.25% | 1,515 |
| Jan 16, 2026 | 16.77 | 17.52 | 16.20 | 16.43 | 16.43 | -1.56% | 17,432 |
| Jan 14, 2026 | 17.00 | 17.45 | 16.40 | 16.69 | 16.69 | -1.42% | 4,575 |
| Jan 13, 2026 | 16.99 | 17.99 | 16.25 | 16.93 | 16.93 | 2.36% | 11,310 |
| Jan 12, 2026 | 16.75 | 17.07 | 15.77 | 16.54 | 16.54 | 1.85% | 10,150 |
| Jan 9, 2026 | 16.51 | 16.97 | 16.15 | 16.24 | 16.24 | -3.68% | 16,302 |
| Jan 8, 2026 | 17.53 | 17.75 | 16.85 | 16.86 | 16.86 | -4.80% | 7,970 |
| Jan 7, 2026 | 17.99 | 17.99 | 16.76 | 17.71 | 17.71 | 1.66% | 12,312 |
| Jan 6, 2026 | 18.09 | 18.66 | 17.06 | 17.42 | 17.42 | -3.11% | 25,101 |
| Jan 5, 2026 | 17.25 | 19.21 | 16.97 | 17.98 | 17.98 | 8.05% | 89,937 |
| Jan 2, 2026 | 18.00 | 18.70 | 16.21 | 16.64 | 16.64 | -4.15% | 73,620 |
| Jan 1, 2026 | 15.00 | 17.82 | 14.99 | 17.36 | 17.36 | 16.90% | 153,262 |
| Dec 31, 2025 | 13.54 | 15.39 | 13.10 | 14.85 | 14.85 | 11.82% | 92,600 |
| Dec 30, 2025 | 13.37 | 13.46 | 13.05 | 13.28 | 13.28 | 1.30% | 5,916 |
| Dec 29, 2025 | 13.37 | 13.55 | 13.01 | 13.11 | 13.11 | -1.28% | 5,739 |
| Dec 26, 2025 | 12.85 | 13.40 | 12.85 | 13.28 | 13.28 | 0.23% | 13,294 |
| Dec 24, 2025 | 13.44 | 13.65 | 13.00 | 13.25 | 13.25 | -1.41% | 21,490 |
| Dec 23, 2025 | 13.63 | 13.63 | 13.00 | 13.44 | 13.44 | 0.45% | 32,040 |
| Dec 22, 2025 | 13.46 | 13.70 | 13.00 | 13.38 | 13.38 | -1.62% | 14,367 |
| Dec 19, 2025 | 13.37 | 13.86 | 13.10 | 13.60 | 13.60 | 2.18% | 5,928 |
| Dec 18, 2025 | 13.84 | 13.94 | 13.25 | 13.31 | 13.31 | -3.83% | 1,722 |
| Dec 17, 2025 | 13.72 | 13.88 | 13.22 | 13.84 | 13.84 | 0.87% | 6,385 |
| Dec 16, 2025 | 14.16 | 14.16 | 12.87 | 13.72 | 13.72 | -1.29% | 11,941 |
| Dec 15, 2025 | 14.32 | 14.32 | 13.02 | 13.90 | 13.90 | -0.57% | 8,056 |
| Dec 12, 2025 | 14.49 | 14.49 | 12.86 | 13.98 | 13.98 | -2.58% | 17,438 |
| Dec 11, 2025 | 14.00 | 14.48 | 13.99 | 14.35 | 14.35 | 2.50% | 9,529 |
| Dec 10, 2025 | 14.35 | 14.50 | 14.00 | 14.00 | 14.00 | -2.44% | 15,191 |
| Dec 9, 2025 | 14.25 | 14.60 | 14.06 | 14.35 | 14.35 | 0.07% | 6,060 |
| Dec 8, 2025 | 14.64 | 14.78 | 14.16 | 14.34 | 14.34 | 0.91% | 17,094 |
| Dec 5, 2025 | 14.78 | 14.93 | 14.11 | 14.21 | 14.21 | -3.86% | 8,581 |
| Dec 4, 2025 | 15.40 | 15.40 | 14.42 | 14.78 | 14.78 | -4.03% | 23,704 |
| Dec 3, 2025 | 15.59 | 15.59 | 15.01 | 15.40 | 15.40 | 0.13% | 2,146 |
| Dec 2, 2025 | 15.75 | 15.75 | 14.92 | 15.38 | 15.38 | 1.85% | 2,670 |
| Dec 1, 2025 | 15.16 | 15.67 | 15.02 | 15.10 | 15.10 | -0.07% | 13,127 |
| Nov 28, 2025 | 15.02 | 15.75 | 15.02 | 15.11 | 15.11 | -2.26% | 3,031 |
| Nov 27, 2025 | 15.00 | 15.48 | 15.00 | 15.46 | 15.46 | 3.00% | 4,109 |
| Nov 26, 2025 | 15.10 | 15.44 | 14.72 | 15.01 | 15.01 | -0.60% | 14,729 |
| Nov 25, 2025 | 15.97 | 15.97 | 14.62 | 15.10 | 15.10 | -5.45% | 18,714 |
| Nov 24, 2025 | 15.60 | 16.25 | 15.60 | 15.97 | 15.97 | -0.06% | 478 |
| Nov 21, 2025 | 15.55 | 16.25 | 15.50 | 15.98 | 15.98 | -0.68% | 2,029 |
| Nov 20, 2025 | 15.51 | 16.22 | 15.51 | 16.09 | 16.09 | 3.21% | 3,668 |
| Nov 19, 2025 | 16.25 | 16.25 | 15.15 | 15.59 | 15.59 | -4.06% | 9,779 |
| Nov 18, 2025 | 16.01 | 16.69 | 16.01 | 16.25 | 16.25 | -0.49% | 10,792 |
| Nov 17, 2025 | 16.75 | 16.75 | 16.15 | 16.33 | 16.33 | 1.11% | 5,412 |
| Nov 14, 2025 | 15.84 | 16.94 | 14.10 | 16.15 | 16.15 | 2.67% | 24,153 |
| Nov 13, 2025 | 15.75 | 15.75 | 15.00 | 15.73 | 15.73 | 1.09% | 9,557 |
| Nov 12, 2025 | 15.74 | 15.74 | 15.30 | 15.56 | 15.56 | 3.39% | 4,463 |