Forge Auto International Limited (NSE:FORGEAUTO)
India · Delayed Price · Currency is INR 112.00
-2.05 (-1.80%)
At close: Aug 11, 2026
Forge Auto International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 112.00 | 112.75 | 112.00 | 112.35 | 112.35 | 0.31% | 8,400 |
| Aug 11, 2026 | 108.40 | 115.95 | 108.35 | 112.00 | 112.00 | -1.80% | 22,800 |
| Aug 10, 2026 | 121.95 | 121.95 | 114.05 | 114.05 | 114.05 | -1.81% | 67,200 |
| Aug 7, 2026 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | 4.97% | 7,200 |
| Aug 6, 2026 | 110.65 | 110.65 | 110.60 | 110.65 | 110.65 | 4.98% | 32,400 |
| Aug 5, 2026 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | 4.98% | 8,400 |
| Aug 4, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 4.97% | 12,000 |
| Aug 3, 2026 | 95.00 | 95.65 | 94.95 | 95.65 | 95.65 | 4.99% | 14,400 |
| Jul 31, 2026 | 89.25 | 91.35 | 89.25 | 91.10 | 91.10 | 4.71% | 19,200 |
| Jul 30, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.42% | 3,600 |
| Jul 29, 2026 | 85.25 | 88.25 | 85.25 | 88.25 | 88.25 | 3.82% | 13,200 |
| Jul 27, 2026 | 81.00 | 85.00 | 81.00 | 85.00 | 85.00 | 0.83% | 2,400 |
| Jul 21, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 1,200 |
| Jul 17, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | -4.96% | 2,400 |
| Jul 9, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 4.97% | 4,800 |
| Jul 8, 2026 | 85.00 | 85.00 | 84.50 | 84.50 | 84.50 | -3.32% | 6,000 |
| Jul 7, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -0.74% | 1,200 |
| Jul 3, 2026 | 88.10 | 88.10 | 88.05 | 88.05 | 88.05 | - | 6,000 |
| Jul 2, 2026 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | -3.24% | 1,200 |
| Jul 1, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.52% | 1,200 |
| Jun 25, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 5.00% | 8,400 |
| Jun 24, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.44% | 1,200 |
| Jun 23, 2026 | 90.25 | 90.25 | 90.20 | 90.20 | 90.20 | -4.95% | 8,400 |
| Jun 18, 2026 | 91.25 | 94.95 | 87.90 | 94.90 | 94.90 | 4.00% | 4,800 |
| Jun 16, 2026 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | -1.99% | 1,200 |
| Jun 15, 2026 | 93.10 | 93.15 | 93.10 | 93.10 | 93.10 | -5.00% | 10,800 |
| Jun 11, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.03% | 1,200 |
| Jun 10, 2026 | 91.00 | 98.00 | 91.00 | 97.00 | 97.00 | 2.65% | 3,600 |
| Jun 5, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 3.73% | 1,200 |
| Jun 4, 2026 | 98.50 | 99.00 | 91.10 | 91.10 | 91.10 | -3.65% | 3,600 |
| 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 |