Forbes & Co

Forbes & Company Ltd Historical Data

NSEBSE

₹381.1

(-1.99%)

May 20, 2025|03:31:00 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	345.05	359.9	345.05	358.9	104	18,49,380	5,182
22-Apr-2025	358.9	369.95	355.1	369.9	107	17,92,885	4,930
23-Apr-2025	364.9	364.9	362.55	362.55	23	3,30,331	910
24-Apr-2025	355.7	357	355.3	355.3	27	5,23,134	1,469
25-Apr-2025	348.5	350	348.2	348.2	27	9,42,486	2,701
28-Apr-2025	349	355.15	349	355.15	24	7,80,124	2,212
29-Apr-2025	362.25	362.25	362	362.25	22	8,70,796	2,404
30-Apr-2025	362.3	362.3	357	357	17	3,22,637	894
02-May-2025	364.1	364.1	364.1	364.1	15	1,32,168	363
05-May-2025	371.35	371.35	371.35	371.35	27	15,35,160	4,134
06-May-2025	368	368	363.95	363.95	50	14,94,464	4,075
07-May-2025	356.7	356.7	356.7	356.7	25	1,77,279	497
08-May-2025	354.9	354.9	350.05	350.05	26	5,31,957	1,513
09-May-2025	343.2	347	343.2	345.5	11	55,344	160
12-May-2025	345.5	352.4	345.5	352.35	17	2,19,337	624
13-May-2025	356.5	359.35	356.5	359.35	18	2,25,292	627
14-May-2025	364.9	366.5	364.9	366.5	17	1,45,275	397
15-May-2025	373.7	373.8	373.7	373.8	28	5,09,841	1,364
16-May-2025	380.5	381.25	380.5	381.25	43	14,38,921	3,776
19-May-2025	388.85	388.85	388	388.85	41	13,25,457	3,409

Forbes & Co: Related NEWS

No Record Found

Invest wise with Expert advice