Forge Auto International Limited (NSE:FORGEAUTO)
India · Delayed Price · Currency is INR 105.00
+5.00 (5.00%)
At close: Sep 4, 2026
Forge Auto International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5.00% | 15,600 |
| Sep 3, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 4.99% | 4,800 |
| Sep 2, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | 4.96% | 1,200 |
| Sep 1, 2026 | 92.35 | 92.35 | 90.50 | 90.75 | 90.75 | -3.71% | 6,000 |
| Aug 31, 2026 | 94.30 | 95.50 | 94.00 | 94.25 | 94.25 | 0.05% | 12,000 |
| Aug 28, 2026 | 97.20 | 97.20 | 91.25 | 94.20 | 94.20 | -1.87% | 7,200 |
| Aug 27, 2026 | 93.10 | 96.00 | 93.10 | 96.00 | 96.00 | -2.04% | 9,600 |
| Aug 26, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 1,200 |
| Aug 24, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.97% | 1,200 |
| Aug 21, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.30% | 1,200 |
| Aug 20, 2026 | 100.70 | 100.80 | 100.70 | 100.70 | 100.70 | -5.00% | 20,400 |
| Aug 18, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | 1,200 |
| Aug 13, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -3.87% | 1,200 |
| 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 |