Forge Auto International Limited (NSE:FORGEAUTO)
India · Delayed Price · Currency is INR 94.55
0.00 (0.00%)
At close: May 29, 2026
Forge Auto International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 95.50 | 95.50 | 94.55 | 94.55 | 94.55 | -4.97% | 4,800 |
| May 27, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -4.97% | 4,800 |
| May 25, 2026 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | -4.82% | 3,600 |
| May 22, 2026 | 109.80 | 110.00 | 109.80 | 110.00 | 110.00 | 0.92% | 2,400 |
| May 19, 2026 | 115.50 | 115.50 | 109.00 | 109.00 | 109.00 | -2.24% | 12,000 |
| May 18, 2026 | 114.00 | 114.00 | 106.00 | 111.50 | 111.50 | 2.53% | 15,600 |
| May 15, 2026 | 108.75 | 108.75 | 107.40 | 108.75 | 108.75 | 4.97% | 40,800 |
| May 14, 2026 | 103.60 | 103.60 | 102.50 | 103.60 | 103.60 | 4.96% | 15,600 |
| May 13, 2026 | 98.00 | 98.70 | 97.95 | 98.70 | 98.70 | 5.00% | 10,800 |
| May 11, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.84% | 1,200 |
| May 8, 2026 | 87.00 | 94.00 | 87.00 | 92.30 | 92.30 | 2.56% | 8,400 |
| May 7, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.93% | 2,400 |
| May 5, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -4.95% | 3,600 |
| May 4, 2026 | 93.00 | 93.00 | 92.90 | 92.90 | 92.90 | -0.21% | 3,600 |
| Apr 29, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - | 2,400 |
| Apr 27, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | -5.00% | 1,200 |
| Apr 24, 2026 | 101.45 | 101.45 | 98.00 | 98.00 | 98.00 | 0.51% | 7,200 |
| Apr 23, 2026 | 98.95 | 99.00 | 96.40 | 97.50 | 97.50 | 3.39% | 42,000 |
| Apr 22, 2026 | 92.95 | 94.50 | 92.95 | 94.30 | 94.30 | 4.78% | 49,200 |
| Apr 20, 2026 | 93.50 | 93.50 | 90.00 | 90.00 | 90.00 | -0.06% | 52,800 |
| Apr 17, 2026 | 95.00 | 95.00 | 90.05 | 90.05 | 90.05 | -0.50% | 7,200 |
| Apr 16, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | 1,200 |
| Apr 15, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.06% | 20,400 |
| Apr 13, 2026 | 85.00 | 90.45 | 85.00 | 90.45 | 90.45 | 3.73% | 2,400 |
| Apr 10, 2026 | 83.00 | 87.30 | 80.70 | 87.20 | 87.20 | 4.87% | 6,000 |
| Apr 8, 2026 | 75.50 | 83.15 | 75.50 | 83.15 | 83.15 | 4.99% | 2,400 |
| Apr 7, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 4.97% | 1,200 |
| Apr 6, 2026 | 71.00 | 75.45 | 71.00 | 75.45 | 75.45 | 4.94% | 2,400 |
| Apr 1, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 4.96% | 2,400 |
| 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 |