Forcas Studio Limited (NSE:FORCAS)
India · Delayed Price · Currency is INR 117.00
+4.00 (3.54%)
At close: Jan 22, 2026
Forcas Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | 3,200 |
| Jan 22, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 3.54% | 3,200 |
| Jan 21, 2026 | 121.00 | 121.00 | 109.00 | 113.00 | 113.00 | -5.72% | 17,600 |
| Jan 20, 2026 | 115.00 | 121.00 | 115.00 | 119.85 | 119.85 | -0.13% | 25,600 |
| Jan 19, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.41% | 1,600 |
| Jan 16, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 1.26% | 1,600 |
| Jan 14, 2026 | 119.15 | 119.15 | 119.00 | 119.00 | 119.00 | -0.13% | 8,000 |
| Jan 13, 2026 | 115.00 | 119.95 | 115.00 | 119.15 | 119.15 | 0.97% | 56,000 |
| Jan 12, 2026 | 118.60 | 119.25 | 118.00 | 118.00 | 118.00 | -0.42% | 6,400 |
| Jan 9, 2026 | 116.00 | 118.95 | 116.00 | 118.50 | 118.50 | 3.77% | 33,600 |
| Jan 8, 2026 | 117.60 | 117.60 | 110.35 | 114.20 | 114.20 | -0.70% | 14,400 |
| Jan 7, 2026 | 118.90 | 118.90 | 115.00 | 115.00 | 115.00 | 2.04% | 4,800 |
| Jan 6, 2026 | 117.45 | 117.50 | 111.05 | 112.70 | 112.70 | -2.00% | 14,400 |
| Jan 5, 2026 | 115.05 | 115.05 | 115.00 | 115.00 | 115.00 | -4.17% | 8,000 |
| Jan 2, 2026 | 123.95 | 123.95 | 120.00 | 120.00 | 120.00 | 3.94% | 6,400 |
| Jan 1, 2026 | 121.00 | 121.00 | 115.05 | 115.45 | 115.45 | -4.59% | 6,400 |
| Dec 31, 2025 | 124.35 | 124.35 | 121.00 | 121.00 | 121.00 | 2.76% | 3,200 |
| Dec 30, 2025 | 123.00 | 123.45 | 117.50 | 117.75 | 117.75 | -4.85% | 17,600 |
| Dec 29, 2025 | 125.40 | 125.40 | 123.00 | 123.75 | 123.75 | -2.94% | 6,400 |
| Dec 26, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 4.51% | 1,600 |
| Dec 24, 2025 | 124.10 | 124.10 | 122.00 | 122.00 | 122.00 | -3.94% | 8,000 |
| Dec 23, 2025 | 127.75 | 127.75 | 127.00 | 127.00 | 127.00 | -0.63% | 4,800 |
| Dec 22, 2025 | 125.00 | 128.00 | 125.00 | 127.80 | 127.80 | -1.65% | 8,000 |
| Dec 18, 2025 | 128.00 | 129.95 | 128.00 | 129.95 | 129.95 | 0.89% | 9,600 |
| Dec 16, 2025 | 125.00 | 128.80 | 124.95 | 128.80 | 128.80 | 2.34% | 81,600 |
| Dec 15, 2025 | 125.00 | 126.00 | 120.60 | 125.85 | 125.85 | 0.72% | 84,800 |
| Dec 12, 2025 | 124.95 | 124.95 | 122.05 | 124.95 | 124.95 | - | 83,200 |
| Dec 11, 2025 | 123.45 | 124.95 | 123.45 | 124.95 | 124.95 | 0.77% | 3,200 |
| Dec 10, 2025 | 120.00 | 124.00 | 119.35 | 124.00 | 124.00 | 0.12% | 83,200 |
| Dec 9, 2025 | 128.00 | 128.00 | 119.95 | 123.85 | 123.85 | 5.09% | 9,600 |
| Dec 8, 2025 | 120.90 | 120.90 | 110.00 | 117.85 | 117.85 | -3.48% | 40,000 |
| Dec 5, 2025 | 127.10 | 127.10 | 122.10 | 122.10 | 122.10 | -1.53% | 6,400 |
| Dec 4, 2025 | 122.30 | 124.00 | 120.10 | 124.00 | 124.00 | -0.80% | 11,200 |
| Dec 3, 2025 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -2.34% | 4,800 |
| Dec 2, 2025 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | -0.66% | 89,600 |
| Dec 1, 2025 | 130.00 | 130.00 | 126.00 | 128.85 | 128.85 | 2.14% | 89,600 |
| Nov 28, 2025 | 131.00 | 131.00 | 126.00 | 126.15 | 126.15 | -4.68% | 102,400 |
| Nov 27, 2025 | 130.00 | 132.50 | 130.00 | 132.35 | 132.35 | -0.49% | 128,000 |
| Nov 26, 2025 | 134.30 | 134.30 | 133.00 | 133.00 | 133.00 | 2.31% | 3,200 |
| Nov 25, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 1,600 |
| Nov 24, 2025 | 136.55 | 136.55 | 130.00 | 130.00 | 130.00 | -0.80% | 52,800 |
| Nov 21, 2025 | 136.00 | 136.00 | 131.05 | 131.05 | 131.05 | -4.52% | 4,800 |
| Nov 20, 2025 | 140.00 | 140.00 | 134.05 | 137.25 | 137.25 | -0.25% | 19,200 |
| Nov 19, 2025 | 138.05 | 138.05 | 136.55 | 137.60 | 137.60 | 2.30% | 22,400 |
| Nov 18, 2025 | 133.00 | 136.00 | 133.00 | 134.50 | 134.50 | 1.13% | 24,000 |
| Nov 17, 2025 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | -0.04% | 25,600 |
| Nov 14, 2025 | 134.90 | 135.00 | 130.15 | 133.05 | 133.05 | -0.26% | 40,000 |
| Nov 13, 2025 | 135.80 | 135.80 | 131.00 | 133.40 | 133.40 | -0.82% | 20,800 |
| Nov 12, 2025 | 130.05 | 134.50 | 130.00 | 134.50 | 134.50 | 3.46% | 9,600 |
| Nov 11, 2025 | 133.00 | 133.10 | 127.50 | 130.00 | 130.00 | 4.00% | 28,800 |