Forge Auto International Limited (NSE:FORGEAUTO)
India · Delayed Price · Currency is INR 79.50
-3.60 (-4.33%)
At close: Mar 9, 2026
Forge Auto International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |