Forbes & Co

Forbes & Company Ltd Historical Data

NSEBSE

₹370.6

(0.47%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/09/2025

To Date

11/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	422.85	433	410	419.1	108	18,59,679	2,519
11-Sep-2025	426.85	426.85	410.1	413.3	51	2,37,286	454
12-Sep-2025	415	425.8	414.95	415.25	49	2,40,604	554
15-Sep-2025	416	417.9	406.25	410.1	83	5,37,157	798
16-Sep-2025	423.9	423.9	405.05	412.05	70	4,94,115	804
17-Sep-2025	407.1	415.85	407	409	62	8,95,786	1,683
18-Sep-2025	410.05	414.85	403	404.8	99	6,43,172	1,204
19-Sep-2025	404.8	418.9	396.2	403.2	113	8,26,231	1,424
22-Sep-2025	403.2	406.9	381.3	387	198	20,03,009	3,518
23-Sep-2025	388.95	394.95	382	388.8	121	9,39,300	1,752
24-Sep-2025	387.9	387.95	375	379.85	103	8,27,313	1,731
25-Sep-2025	384	384.75	371.05	371.75	96	4,96,311	1,096
26-Sep-2025	370.05	377.95	370	372.35	62	2,70,444	533
29-Sep-2025	370.05	377.8	366.3	369.05	23	77,598	147
30-Sep-2025	379.75	379.75	362.6	367.7	53	1,39,729	283
01-Oct-2025	362.5	373.45	360	369.8	91	5,91,903	1,103
03-Oct-2025	363	386	363	370.65	133	13,38,694	2,202
06-Oct-2025	370	379.9	361.2	363.9	94	11,94,480	2,181
07-Oct-2025	366	369.95	360.4	365.25	44	2,29,749	375
08-Oct-2025	365.05	373.95	360.5	361.85	87	16,98,193	3,179
09-Oct-2025	361.85	374.7	361.85	368.85	58	10,71,822	2,683

Forbes & Co: Related NEWS

No Record Found

Invest wise with Expert advice