Forbes & Co

Forbes & Company Ltd Historical Data

NSEBSE

₹373.7

(1.90%)

Oct 31, 2025|10:24:00 AM

Invest wise with Expert advice

From Date

01/10/2025

To Date

31/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Oct-2025	372.5	380	368	370.6	57	5,10,098	1,100
13-Oct-2025	370	380	369.1	370	96	30,72,219	7,740
14-Oct-2025	369.75	383.5	367	369.6	86	9,94,400	1,977
15-Oct-2025	377	378.95	370.4	373.5	67	7,57,565	1,447
16-Oct-2025	369.2	374.95	362.4	365.1	75	7,43,366	1,287
17-Oct-2025	372	372	364	367.7	37	1,20,213	309
20-Oct-2025	361.5	371.95	361.5	366	46	1,82,737	417
21-Oct-2025	372.45	374	366	368.15	21	1,10,229	239
23-Oct-2025	370	373.85	363.25	366.1	50	3,57,951	765
24-Oct-2025	372.95	378	368.8	368.8	47	3,27,736	789
27-Oct-2025	369.7	374.65	369.7	370.3	46	2,08,936	378
28-Oct-2025	370	379.7	364.5	366.55	60	8,25,670	1,968
29-Oct-2025	369	378.75	368.2	371.45	56	2,77,779	348
30-Oct-2025	364.8	375.9	364.8	366.75	45	2,96,362	414

Forbes & Co: Related NEWS

No Record Found

Invest wise with Expert advice