Forge Auto International Limited (NSE:FORGEAUTO)
India · Delayed Price · Currency is INR 68.50
-3.50 (-4.86%)
At close: Mar 30, 2026
Forge Auto International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 68.45 | 70.00 | 68.45 | 68.50 | 68.50 | -4.86% | 10,800 |
| Mar 27, 2026 | 71.50 | 72.00 | 71.25 | 72.00 | 72.00 | -4.00% | 30,000 |
| Mar 25, 2026 | 73.00 | 75.00 | 71.30 | 75.00 | 75.00 | - | 6,000 |
| Mar 24, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 10,800 |
| Mar 23, 2026 | 75.00 | 76.50 | 75.00 | 75.00 | 75.00 | -3.85% | 38,400 |
| Mar 20, 2026 | 75.30 | 78.00 | 75.25 | 78.00 | 78.00 | -1.52% | 55,200 |
| Mar 19, 2026 | 79.25 | 79.25 | 79.20 | 79.20 | 79.20 | 0.44% | 4,800 |
| Mar 18, 2026 | 79.00 | 79.00 | 74.95 | 78.85 | 78.85 | - | 7,200 |
| Mar 16, 2026 | 78.90 | 78.90 | 78.85 | 78.85 | 78.85 | -5.00% | 6,000 |
| Mar 12, 2026 | 76.00 | 83.00 | 76.00 | 83.00 | 83.00 | 3.75% | 7,200 |
| Mar 11, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 20,400 |
| Mar 10, 2026 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 0.63% | 51,600 |
| Mar 9, 2026 | 79.00 | 85.85 | 78.95 | 79.50 | 79.50 | -4.33% | 62,400 |
| Mar 6, 2026 | 85.00 | 85.00 | 83.10 | 83.10 | 83.10 | -4.92% | 7,200 |
| Mar 2, 2026 | 80.10 | 87.40 | 80.05 | 87.40 | 87.40 | 3.80% | 34,800 |
| Feb 25, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -4.70% | 1,200 |
| Feb 24, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | -5.00% | 3,600 |
| Feb 23, 2026 | 94.45 | 94.45 | 89.00 | 93.00 | 93.00 | 3.33% | 8,400 |
| Feb 19, 2026 | 90.00 | 90.00 | 89.95 | 90.00 | 90.00 | -0.99% | 14,400 |
| Feb 18, 2026 | 90.90 | 90.90 | 86.60 | 90.90 | 90.90 | 4.97% | 4,800 |
| Feb 17, 2026 | 85.00 | 86.60 | 81.00 | 86.60 | 86.60 | 4.97% | 4,800 |
| Feb 16, 2026 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | -4.07% | 2,400 |
| Feb 12, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 1,200 |
| Feb 11, 2026 | 88.00 | 88.00 | 85.50 | 86.00 | 86.00 | -3.37% | 4,800 |
| Feb 10, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -2.20% | 2,400 |
| Feb 5, 2026 | 90.90 | 91.00 | 90.90 | 91.00 | 91.00 | -4.86% | 4,800 |
| Feb 4, 2026 | 89.00 | 97.00 | 89.00 | 95.65 | 95.65 | 3.29% | 4,800 |
| Feb 3, 2026 | 90.00 | 92.60 | 90.00 | 92.60 | 92.60 | 4.99% | 4,800 |
| Feb 2, 2026 | 88.25 | 88.25 | 88.20 | 88.20 | 88.20 | -4.96% | 6,000 |
| Feb 1, 2026 | 93.50 | 93.50 | 92.80 | 92.80 | 92.80 | -4.97% | 4,800 |
| Jan 29, 2026 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | -4.96% | 6,000 |
| Jan 28, 2026 | 94.55 | 104.45 | 94.55 | 102.75 | 102.75 | 3.27% | 15,600 |
| 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 |