Forcas Studio Limited (NSE:FORCAS)
India · Delayed Price · Currency is INR 193.75
-7.40 (-3.68%)
At close: Aug 4, 2026
Forcas Studio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 95.75 | 112.25 | 95.00 | 111.30 | 111.30 | 18.97% | 163,200 |
| Jul 2, 2026 | 94.90 | 95.00 | 93.55 | 93.55 | 93.55 | -0.11% | 9,600 |
| Jul 1, 2026 | 93.45 | 93.95 | 93.00 | 93.65 | 93.65 | -0.90% | 27,200 |
| Jun 30, 2026 | 94.90 | 95.00 | 94.00 | 94.50 | 94.50 | -0.42% | 22,400 |
| Jun 29, 2026 | 94.50 | 94.90 | 94.50 | 94.90 | 94.90 | 2.04% | 14,400 |
| Jun 25, 2026 | 93.50 | 93.50 | 93.00 | 93.00 | 93.00 | 0.54% | 25,600 |
| Jun 24, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.05% | 1,600 |
| Jun 23, 2026 | 94.00 | 94.50 | 91.50 | 92.45 | 92.45 | -2.74% | 35,200 |
| Jun 22, 2026 | 95.50 | 95.55 | 95.05 | 95.05 | 95.05 | -0.99% | 40,000 |
| Jun 19, 2026 | 96.55 | 96.55 | 95.55 | 96.00 | 96.00 | -3.86% | 8,000 |
| Jun 18, 2026 | 96.70 | 100.00 | 96.70 | 99.85 | 99.85 | 4.55% | 22,400 |
| Jun 17, 2026 | 95.45 | 95.50 | 95.45 | 95.50 | 95.50 | -2.00% | 3,200 |
| Jun 16, 2026 | 96.50 | 98.50 | 96.50 | 97.45 | 97.45 | 1.46% | 6,400 |
| Jun 15, 2026 | 98.95 | 98.95 | 96.05 | 96.05 | 96.05 | 2.56% | 9,600 |
| Jun 12, 2026 | 95.50 | 95.50 | 92.80 | 93.65 | 93.65 | -0.05% | 17,600 |
| Jun 11, 2026 | 92.00 | 93.95 | 92.00 | 93.70 | 93.70 | 0.48% | 8,000 |
| Jun 10, 2026 | 101.00 | 101.00 | 92.00 | 93.25 | 93.25 | -6.00% | 153,600 |
| Jun 9, 2026 | 103.00 | 103.00 | 99.00 | 99.20 | 99.20 | -3.41% | 48,000 |
| Jun 8, 2026 | 100.10 | 102.95 | 100.10 | 102.70 | 102.70 | -0.77% | 9,600 |
| Jun 5, 2026 | 105.00 | 105.00 | 103.50 | 103.50 | 103.50 | -0.72% | 11,200 |
| Jun 4, 2026 | 103.00 | 105.00 | 103.00 | 104.25 | 104.25 | -0.71% | 4,800 |
| Jun 3, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | 179,200 |
| Jun 2, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.38% | 6,400 |
| Jun 1, 2026 | 104.80 | 106.00 | 104.80 | 105.45 | 105.45 | 2.38% | 6,400 |
| May 29, 2026 | 104.75 | 104.75 | 103.00 | 103.00 | 103.00 | -1.67% | 4,800 |
| May 27, 2026 | 109.50 | 109.50 | 104.35 | 104.75 | 104.75 | -4.08% | 20,800 |
| May 26, 2026 | 104.05 | 110.00 | 104.05 | 109.20 | 109.20 | 1.16% | 8,000 |
| May 25, 2026 | 106.20 | 110.00 | 106.10 | 107.95 | 107.95 | 3.70% | 12,800 |