Skip to main content
logo
El Forge Limited (BOM:531144)
India flag India · Delayed Price · Currency is INR
22.48
-0.47 (-2.05%)
At close: Oct 23, 2026

El Forge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202622.6023.4522.0522.4822.48-2.05%17,679
Oct 22, 202624.0024.4022.6022.9522.95-3.21%13,445
Oct 21, 202624.2224.2222.9923.7123.71-1.58%9,059
Oct 19, 202624.0024.9023.5524.0924.09-1.35%20,535
Oct 16, 202625.0025.5023.6024.4224.42-1.13%14,098
Oct 15, 202624.4825.1024.4824.7024.702.07%13,056
Oct 14, 202623.8724.2423.3024.2024.203.42%6,849
Oct 13, 202624.4624.7523.2223.4023.40-3.86%6,549
Oct 12, 202625.0025.5023.8024.3424.34-2.17%12,826
Oct 9, 202626.1426.1424.7124.8824.88-4.34%17,518
Oct 8, 202625.4926.5725.4026.0126.012.77%106,796
Oct 7, 202625.6325.6324.6125.3125.313.69%62,718
Oct 6, 202623.2324.4122.2624.4124.414.99%44,608
Oct 5, 202623.3524.2923.1523.2523.25-4.56%32,659
Oct 1, 202627.6027.6024.3624.3624.36-9.98%75,894
Sep 30, 202629.4229.4225.8227.0627.06-5.65%183,573
Sep 29, 202628.6828.6827.1528.6828.689.97%597,228
Sep 28, 202623.9326.1522.1026.0826.089.67%782,860
Sep 25, 202621.3124.4421.3123.7823.7816.68%529,383
Sep 24, 202617.2520.3816.5220.3820.3819.95%295,708
Sep 23, 202617.1017.1016.7016.9916.990.12%3,553
Sep 22, 202617.0017.0016.5716.9716.970.59%7,214
Sep 21, 202616.9417.0016.7516.8716.87-0.53%2,763
Sep 18, 202617.4417.4416.9316.9616.96-0.47%9,408
Sep 17, 202617.3317.3316.8717.0417.041.07%10,930
Sep 16, 202617.2717.2716.6616.8616.86-0.47%2,254
Sep 15, 202617.7517.7516.7816.9416.94-3.64%8,855
Sep 11, 202618.3918.5016.8217.5817.58-3.51%30,777
Sep 10, 202618.1318.3217.8118.2218.221.28%3,563
Sep 9, 202618.3418.3417.6617.9917.991.18%3,926
Sep 8, 202618.1518.4817.7717.7817.78-2.95%6,231
Sep 7, 202618.2518.4918.0018.3218.320.33%17,570
Sep 4, 202618.1918.4918.0118.2618.260.38%9,999
Sep 3, 202617.9518.2417.5518.1918.191.34%5,017
Sep 2, 202618.0118.2017.7717.9517.95-0.44%21,472
Sep 1, 202618.3918.5018.0218.0318.03-1.15%12,939
Aug 31, 202618.4418.4418.0518.2418.241.62%2,896
Aug 28, 202618.4418.4417.8017.9517.95-0.55%10,072
Aug 27, 202618.4418.4418.0018.0518.050.06%13,839
Aug 26, 202618.0018.5018.0018.0418.04-0.11%6,172
Aug 25, 202617.7518.4417.6618.0618.060.17%7,221
Aug 24, 202618.0018.3818.0018.0318.030.17%15,592
Aug 21, 202618.1018.9817.6018.0018.00-0.99%28,567
Aug 20, 202618.4919.3918.0818.1818.180.33%7,799
Aug 19, 202618.2618.6018.0918.1218.12-1.25%16,254
Aug 18, 202618.2318.8918.1618.3518.351.05%12,980
Aug 17, 202618.5018.5317.9018.1618.16-1.84%29,658
Aug 14, 202618.8018.8018.3218.5018.500.43%6,551
Aug 13, 202619.6519.6518.2718.4218.42-4.90%11,772
Aug 12, 202619.2521.0018.7619.3719.373.25%49,197