Forcas Studio Limited (NSE:FORCAS)
India · Delayed Price · Currency is INR 245.95
+5.95 (2.48%)
At close: Oct 5, 2026
Forcas Studio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 247.95 | 247.95 | 245.95 | 245.95 | 245.95 | 2.48% | 4,800 |
| Oct 1, 2026 | 249.95 | 249.95 | 235.10 | 240.00 | 240.00 | -1.64% | 28,800 |
| Sep 30, 2026 | 248.00 | 248.00 | 233.05 | 244.00 | 244.00 | 2.72% | 57,600 |
| Sep 29, 2026 | 228.10 | 238.35 | 225.00 | 237.55 | 237.55 | 4.65% | 70,400 |
| Sep 28, 2026 | 218.05 | 227.95 | 211.00 | 227.00 | 227.00 | 2.25% | 16,000 |
| Sep 25, 2026 | 229.25 | 229.25 | 221.00 | 222.00 | 222.00 | 0.89% | 8,000 |
| Sep 24, 2026 | 220.00 | 228.00 | 218.00 | 220.05 | 220.05 | 0.02% | 38,400 |
| Sep 23, 2026 | 226.85 | 228.00 | 215.00 | 220.00 | 220.00 | 0.48% | 22,400 |
| Sep 22, 2026 | 207.65 | 218.95 | 207.65 | 218.95 | 218.95 | 0.21% | 3,200 |
| Sep 21, 2026 | 219.95 | 219.95 | 218.50 | 218.50 | 218.50 | 2.13% | 4,800 |
| Sep 18, 2026 | 218.50 | 218.50 | 205.00 | 213.95 | 213.95 | 2.22% | 9,600 |
| Sep 17, 2026 | 212.35 | 212.35 | 204.05 | 209.30 | 209.30 | 3.38% | 20,800 |
| Sep 16, 2026 | 195.65 | 204.95 | 195.65 | 202.45 | 202.45 | -1.68% | 27,200 |
| 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 |