Forge Auto International Limited (NSE:FORGEAUTO)
India · Delayed Price · Currency is INR 151.10
+1.10 (0.73%)
At close: Sep 24, 2025
Forge Auto International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | -0.68% | 2,400 |
| Sep 26, 2025 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | -4.98% | 52,800 |
| Sep 25, 2025 | 150.00 | 154.70 | 150.00 | 154.70 | 154.70 | 2.38% | 3,600 |
| Sep 24, 2025 | 155.00 | 155.00 | 151.10 | 151.10 | 151.10 | 0.73% | 6,000 |
| Sep 23, 2025 | 153.00 | 154.00 | 150.00 | 150.00 | 150.00 | -1.32% | 3,600 |
| Sep 22, 2025 | 150.00 | 152.90 | 148.30 | 152.00 | 152.00 | 1.33% | 22,800 |
| Sep 19, 2025 | 151.00 | 151.00 | 144.55 | 150.00 | 150.00 | -0.66% | 18,000 |
| Sep 18, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -3.21% | 1,200 |
| Sep 17, 2025 | 158.00 | 158.00 | 154.05 | 156.00 | 156.00 | -3.70% | 8,400 |
| Sep 15, 2025 | 161.60 | 168.00 | 161.60 | 162.00 | 162.00 | -4.76% | 6,000 |
| Sep 12, 2025 | 170.00 | 172.00 | 165.00 | 170.10 | 170.10 | 3.44% | 24,000 |
| Sep 11, 2025 | 157.00 | 164.55 | 157.00 | 164.45 | 164.45 | 4.91% | 66,000 |
| Sep 10, 2025 | 157.00 | 157.00 | 152.00 | 156.75 | 156.75 | 1.13% | 10,800 |
| Sep 9, 2025 | 155.00 | 155.00 | 151.00 | 155.00 | 155.00 | - | 6,000 |
| Sep 8, 2025 | 149.35 | 155.65 | 140.85 | 155.00 | 155.00 | 4.55% | 48,000 |
| Sep 5, 2025 | 152.80 | 152.85 | 148.25 | 148.25 | 148.25 | 1.82% | 19,200 |
| Sep 4, 2025 | 141.10 | 145.60 | 140.10 | 145.60 | 145.60 | 4.97% | 21,600 |
| Sep 3, 2025 | 135.00 | 138.70 | 135.00 | 138.70 | 138.70 | 5.00% | 43,200 |
| Sep 2, 2025 | 132.55 | 132.55 | 131.00 | 132.10 | 132.10 | 4.63% | 22,800 |
| Sep 1, 2025 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | 4.99% | 20,400 |
| Aug 29, 2025 | 117.00 | 120.75 | 117.00 | 120.25 | 120.25 | 4.57% | 21,600 |
| Aug 28, 2025 | 119.95 | 119.95 | 115.00 | 115.00 | 115.00 | - | 7,200 |
| Aug 26, 2025 | 119.00 | 119.00 | 113.05 | 115.00 | 115.00 | -3.36% | 6,000 |
| Aug 25, 2025 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | -2.30% | 4,800 |
| Aug 22, 2025 | 122.80 | 122.80 | 118.00 | 121.80 | 121.80 | 3.31% | 32,400 |
| Aug 21, 2025 | 117.90 | 123.00 | 117.00 | 117.90 | 117.90 | - | 15,600 |
| Aug 20, 2025 | 108.00 | 118.00 | 107.10 | 117.90 | 117.90 | 4.66% | 12,000 |
| Aug 19, 2025 | 118.25 | 118.25 | 112.60 | 112.65 | 112.65 | -4.74% | 6,000 |
| Aug 18, 2025 | 124.00 | 124.00 | 118.00 | 118.25 | 118.25 | -4.48% | 8,400 |
| Aug 14, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - | 1,200 |
| Aug 13, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - | 1,200 |
| Aug 12, 2025 | 124.00 | 124.00 | 123.80 | 123.80 | 123.80 | 1.02% | 3,600 |
| Aug 11, 2025 | 125.00 | 125.00 | 122.55 | 122.55 | 122.55 | -5.00% | 18,000 |
| Aug 7, 2025 | 128.25 | 129.00 | 128.25 | 129.00 | 129.00 | -4.44% | 6,000 |
| Aug 6, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.17% | 1,200 |
| Aug 5, 2025 | 138.20 | 138.30 | 136.60 | 136.60 | 136.60 | 3.68% | 4,800 |
| Aug 4, 2025 | 131.60 | 131.75 | 131.60 | 131.75 | 131.75 | 0.19% | 2,400 |
| Aug 1, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -2.59% | 1,200 |
| Jul 31, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 1,200 |
| Jul 29, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 1,200 |
| Jul 28, 2025 | 146.00 | 146.00 | 135.00 | 135.00 | 135.00 | -3.43% | 10,800 |
| Jul 25, 2025 | 139.10 | 142.95 | 139.00 | 139.80 | 139.80 | 0.54% | 9,600 |
| Jul 24, 2025 | 140.00 | 143.30 | 139.00 | 139.05 | 139.05 | 1.87% | 12,000 |
| Jul 23, 2025 | 130.10 | 136.50 | 130.10 | 136.50 | 136.50 | 5.00% | 15,600 |
| Jul 22, 2025 | 131.00 | 131.20 | 130.00 | 130.00 | 130.00 | -0.38% | 6,000 |
| Jul 21, 2025 | 130.00 | 130.50 | 130.00 | 130.50 | 130.50 | -0.95% | 2,400 |
| Jul 18, 2025 | 133.80 | 134.00 | 128.50 | 131.75 | 131.75 | -1.68% | 13,200 |
| Jul 17, 2025 | 134.00 | 134.25 | 134.00 | 134.00 | 134.00 | -3.11% | 21,600 |
| Jul 16, 2025 | 139.00 | 145.85 | 138.25 | 138.30 | 138.30 | -4.95% | 22,800 |
| Jul 15, 2025 | 175.50 | 175.50 | 144.00 | 145.50 | 145.50 | -8.81% | 398,400 |