Forbes & Co

Forbes & Company Ltd Historical Data

NSEBSE

₹322.1

(0.33%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	368.2	369	361.7	366.35	51	6,60,413	1,466
12-Nov-2025	366.35	372.7	363.4	363.5	39	4,36,481	776
13-Nov-2025	374.95	379.5	363.1	369.5	56	6,45,215	1,415
14-Nov-2025	374.9	380.9	367	370.05	30	1,53,948	293
17-Nov-2025	361.7	379.9	361.7	370.4	55	11,16,195	2,727
18-Nov-2025	365.4	378	357	371.5	50	3,50,974	755
19-Nov-2025	378	378	364	365	35	1,63,033	292
20-Nov-2025	365	373.45	360	361.4	34	3,30,549	796
21-Nov-2025	364	364	345.1	347.7	137	12,65,330	2,480
24-Nov-2025	350	355	342	345.4	48	4,84,512	986
25-Nov-2025	345.4	352	340	348.95	48	1,32,494	244
26-Nov-2025	348.95	350.9	333	336.6	201	32,46,791	6,818
27-Nov-2025	338	340	332.05	335.6	98	17,50,489	4,618
28-Nov-2025	348.8	348.8	335	335.25	65	4,34,138	1,087
01-Dec-2025	339	348.8	326	329.45	123	6,62,178	1,568
02-Dec-2025	325	328.95	320	320.2	72	4,01,079	1,196
03-Dec-2025	315.05	329.9	312.05	329.45	63	4,97,644	1,386
04-Dec-2025	329.45	347.85	326	339.35	49	2,45,349	629
05-Dec-2025	342	347.9	332.05	341.35	31	99,347	195
08-Dec-2025	335.1	346.95	318.3	322.25	81	5,28,181	1,488
09-Dec-2025	319.95	338.5	313	320.1	69	3,33,037	678
10-Dec-2025	334.95	334.95	317.55	321.05	35	1,11,303	296
11-Dec-2025	319.45	329.9	319.45	322.1	38	1,66,982	240

Forbes & Co: Related NEWS

No Record Found

Invest wise with Expert advice