Forcas Studio Limited (NSE:FORCAS)
India · Delayed Price · Currency is INR 205.90
-10.80 (-4.98%)
At close: Sep 15, 2026
Forcas Studio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 214.90 | 214.90 | 205.90 | 205.90 | 205.90 | -4.98% | 16,000 |
| Sep 11, 2026 | 233.95 | 233.95 | 214.05 | 216.70 | 216.70 | -3.35% | 19,200 |
| Sep 10, 2026 | 224.30 | 236.00 | 224.20 | 224.20 | 224.20 | -5.00% | 25,600 |
| Sep 9, 2026 | 239.95 | 239.95 | 236.00 | 236.00 | 236.00 | 0.04% | 4,800 |
| Sep 8, 2026 | 237.00 | 237.95 | 228.00 | 235.90 | 235.90 | 0.81% | 20,800 |
| Sep 7, 2026 | 239.45 | 239.45 | 234.00 | 234.00 | 234.00 | -1.29% | 3,200 |
| Sep 3, 2026 | 240.00 | 248.95 | 237.05 | 237.05 | 237.05 | -1.21% | 11,200 |
| Sep 2, 2026 | 237.60 | 243.95 | 228.80 | 239.95 | 239.95 | 1.74% | 9,600 |
| Sep 1, 2026 | 233.00 | 235.85 | 226.05 | 235.85 | 235.85 | 4.99% | 49,600 |
| Aug 31, 2026 | 213.90 | 224.70 | 213.90 | 224.65 | 224.65 | 4.98% | 72,000 |
| Aug 28, 2026 | 216.95 | 216.95 | 201.05 | 214.00 | 214.00 | 1.90% | 17,600 |
| Aug 27, 2026 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | -1.52% | 4,800 |
| Aug 26, 2026 | 214.95 | 214.95 | 207.00 | 213.25 | 213.25 | 4.02% | 6,400 |
| Aug 25, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 1.99% | 1,600 |
| Aug 24, 2026 | 198.00 | 204.90 | 198.00 | 201.00 | 201.00 | 1.52% | 14,400 |
| Aug 21, 2026 | 205.00 | 208.95 | 195.50 | 198.00 | 198.00 | -3.60% | 19,200 |
| Aug 20, 2026 | 216.00 | 216.00 | 205.00 | 205.40 | 205.40 | -2.68% | 24,000 |
| Aug 19, 2026 | 217.95 | 217.95 | 211.05 | 211.05 | 211.05 | 0.50% | 8,000 |
| Aug 18, 2026 | 215.00 | 217.50 | 210.00 | 210.00 | 210.00 | 1.20% | 17,600 |
| Aug 17, 2026 | 203.00 | 208.00 | 203.00 | 207.50 | 207.50 | 2.29% | 9,600 |
| Aug 14, 2026 | 199.95 | 202.95 | 191.00 | 202.85 | 202.85 | 4.56% | 19,200 |
| Aug 13, 2026 | 196.00 | 197.40 | 194.00 | 194.00 | 194.00 | 3.19% | 16,000 |
| Aug 12, 2026 | 188.65 | 188.65 | 183.50 | 188.00 | 188.00 | 2.29% | 20,800 |
| Aug 11, 2026 | 187.00 | 188.65 | 179.00 | 183.80 | 183.80 | -1.71% | 54,400 |
| Aug 10, 2026 | 196.45 | 196.45 | 187.00 | 187.00 | 187.00 | -0.05% | 30,400 |
| Aug 7, 2026 | 186.50 | 190.00 | 177.00 | 187.10 | 187.10 | 1.49% | 62,400 |
| Aug 6, 2026 | 174.90 | 189.80 | 174.90 | 184.35 | 184.35 | 0.14% | 89,600 |
| Aug 5, 2026 | 194.35 | 194.35 | 184.10 | 184.10 | 184.10 | -4.98% | 11,200 |
| Aug 4, 2026 | 204.00 | 204.00 | 192.50 | 193.75 | 193.75 | -3.68% | 9,600 |
| Aug 3, 2026 | 204.15 | 209.85 | 197.60 | 201.15 | 201.15 | -3.25% | 8,000 |
| Jul 31, 2026 | 209.00 | 212.00 | 198.55 | 207.90 | 207.90 | -0.53% | 25,600 |
| Jul 30, 2026 | 209.60 | 209.60 | 201.00 | 209.00 | 209.00 | 4.68% | 51,200 |
| Jul 29, 2026 | 199.65 | 199.65 | 192.05 | 199.65 | 199.65 | 5.00% | 68,800 |
| Jul 28, 2026 | 182.50 | 190.15 | 182.00 | 190.15 | 190.15 | 5.00% | 32,000 |
| Jul 27, 2026 | 175.00 | 181.15 | 175.00 | 181.10 | 181.10 | 4.96% | 56,000 |
| Jul 24, 2026 | 168.70 | 172.90 | 168.50 | 172.55 | 172.55 | 2.28% | 38,400 |
| Jul 23, 2026 | 174.70 | 178.00 | 166.00 | 168.70 | 168.70 | -3.43% | 78,400 |
| Jul 22, 2026 | 163.50 | 174.95 | 160.00 | 174.70 | 174.70 | 9.84% | 136,000 |
| Jul 21, 2026 | 146.00 | 159.05 | 144.00 | 159.05 | 159.05 | 9.99% | 155,200 |
| Jul 20, 2026 | 142.25 | 145.00 | 140.00 | 144.60 | 144.60 | 1.97% | 27,200 |
| Jul 17, 2026 | 138.00 | 144.00 | 137.40 | 141.80 | 141.80 | 4.30% | 97,600 |
| Jul 16, 2026 | 135.00 | 138.90 | 134.00 | 135.95 | 135.95 | 1.19% | 51,200 |
| Jul 15, 2026 | 133.00 | 135.75 | 129.15 | 134.35 | 134.35 | 1.55% | 96,000 |
| Jul 14, 2026 | 131.00 | 135.95 | 130.50 | 132.30 | 132.30 | -1.96% | 97,600 |
| Jul 13, 2026 | 142.50 | 144.00 | 133.75 | 134.95 | 134.95 | -7.88% | 96,000 |
| Jul 10, 2026 | 144.00 | 148.95 | 140.10 | 146.50 | 146.50 | 4.64% | 177,600 |
| Jul 9, 2026 | 131.15 | 141.90 | 130.50 | 140.00 | 140.00 | 8.70% | 171,200 |
| Jul 8, 2026 | 126.00 | 135.00 | 123.50 | 128.80 | 128.80 | 5.10% | 129,600 |
| Jul 7, 2026 | 118.75 | 124.50 | 108.05 | 122.55 | 122.55 | 4.21% | 60,800 |
| Jul 6, 2026 | 110.05 | 118.75 | 109.95 | 117.60 | 117.60 | 5.66% | 38,400 |