Forge Auto International Limited (NSE:FORGEAUTO)
India · Delayed Price · Currency is INR 99.50
+4.70 (4.96%)
At close: Jan 22, 2026
Forge Auto International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | 1,200 |
| Jan 22, 2026 | 99.50 | 99.50 | 92.00 | 99.50 | 99.50 | 4.96% | 13,200 |
| Jan 21, 2026 | 99.75 | 99.75 | 94.80 | 94.80 | 94.80 | -4.96% | 4,800 |
| Jan 20, 2026 | 99.75 | 101.50 | 99.75 | 99.75 | 99.75 | -5.00% | 4,800 |
| Jan 19, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 1,200 |
| Jan 16, 2026 | 103.80 | 106.00 | 103.80 | 105.00 | 105.00 | -3.89% | 6,000 |
| Jan 14, 2026 | 114.50 | 115.00 | 109.25 | 109.25 | 109.25 | -4.92% | 12,000 |
| Jan 9, 2026 | 115.00 | 115.00 | 114.90 | 114.90 | 114.90 | 1.01% | 3,600 |
| Jan 8, 2026 | 115.00 | 115.00 | 109.75 | 113.75 | 113.75 | -1.52% | 20,400 |
| Jan 6, 2026 | 109.00 | 117.00 | 107.00 | 115.50 | 115.50 | 2.67% | 8,400 |
| Jan 1, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -3.85% | 1,200 |
| Dec 31, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | 3,600 |
| Dec 30, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.43% | 1,200 |
| Dec 26, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -1.28% | 1,200 |
| Dec 24, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.30% | 1,200 |
| Dec 23, 2025 | 124.55 | 124.55 | 115.50 | 115.50 | 115.50 | -2.65% | 2,400 |
| Dec 22, 2025 | 118.60 | 118.65 | 118.60 | 118.65 | 118.65 | 5.00% | 3,600 |
| Dec 19, 2025 | 113.15 | 113.15 | 113.00 | 113.00 | 113.00 | -0.09% | 4,800 |
| Dec 18, 2025 | 116.00 | 116.00 | 113.10 | 113.10 | 113.10 | -4.96% | 4,800 |
| Dec 16, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -4.03% | 1,200 |
| Dec 15, 2025 | 124.20 | 124.20 | 122.95 | 124.00 | 124.00 | 4.33% | 4,800 |
| Dec 12, 2025 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | 4.99% | 3,600 |
| Dec 11, 2025 | 112.95 | 113.40 | 112.95 | 113.20 | 113.20 | 4.81% | 6,000 |
| Dec 9, 2025 | 111.15 | 111.20 | 108.00 | 108.00 | 108.00 | -2.88% | 10,800 |
| Dec 8, 2025 | 114.00 | 116.40 | 111.20 | 111.20 | 111.20 | -5.00% | 14,400 |
| Dec 5, 2025 | 121.00 | 121.00 | 117.05 | 117.05 | 117.05 | -3.26% | 2,400 |
| Dec 4, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.04% | 1,200 |
| Dec 3, 2025 | 119.00 | 124.05 | 116.00 | 120.95 | 120.95 | -3.47% | 26,400 |
| Nov 28, 2025 | 125.25 | 131.00 | 122.00 | 125.30 | 125.30 | -3.62% | 15,600 |
| Nov 27, 2025 | 129.85 | 130.00 | 129.85 | 130.00 | 130.00 | -1.89% | 12,000 |
| Nov 26, 2025 | 127.40 | 132.50 | 124.50 | 132.50 | 132.50 | 2.63% | 10,800 |
| Nov 25, 2025 | 132.00 | 134.00 | 128.00 | 129.10 | 129.10 | -2.27% | 37,200 |
| Nov 24, 2025 | 133.00 | 135.00 | 132.10 | 132.10 | 132.10 | -1.97% | 6,000 |
| Nov 21, 2025 | 125.40 | 135.50 | 125.40 | 134.75 | 134.75 | 7.54% | 15,600 |
| Nov 20, 2025 | 130.00 | 130.00 | 123.10 | 125.30 | 125.30 | -3.73% | 4,800 |
| Nov 19, 2025 | 131.00 | 131.00 | 130.15 | 130.15 | 130.15 | -6.33% | 2,400 |
| Nov 17, 2025 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | 1.42% | 1,200 |
| Nov 14, 2025 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 4.10% | 2,400 |
| Nov 13, 2025 | 133.00 | 135.00 | 128.15 | 131.60 | 131.60 | 3.62% | 22,800 |
| Nov 12, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.55% | 1,200 |
| Nov 11, 2025 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | - | 2,400 |
| Nov 7, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 1,200 |
| Nov 6, 2025 | 133.50 | 133.50 | 129.00 | 129.00 | 129.00 | -2.60% | 16,800 |
| Nov 4, 2025 | 134.00 | 134.00 | 130.00 | 132.45 | 132.45 | -5.39% | 15,600 |
| Nov 3, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 4.48% | 2,400 |
| Oct 30, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | 1,200 |
| Oct 29, 2025 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | -2.90% | 21,600 |
| Oct 28, 2025 | 139.00 | 139.00 | 132.05 | 138.00 | 138.00 | -1.39% | 14,400 |
| Oct 27, 2025 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | - | 1,200 |
| Oct 24, 2025 | 140.05 | 140.05 | 139.95 | 139.95 | 139.95 | -0.04% | 9,600 |