Forbes & Co

Forbes & Company Ltd Historical Data

NSEBSE

₹362.05

(5.38%)

Feb 19, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

19/01/2026

To Date

19/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jan-2026	365.1	378	360.05	363.45	197	17,51,403	3,343
21-Jan-2026	361.25	398	361.25	387.35	193	22,99,332	5,180
22-Jan-2026	409	409.9	391.85	406.65	343	51,07,679	8,854
23-Jan-2026	418	449.1	412.15	433.8	860	1,64,88,035	25,440
27-Jan-2026	421.3	449.9	421.3	448.8	508	54,73,573	9,551
28-Jan-2026	457	462.75	432.05	439.85	198	32,30,739	4,095
29-Jan-2026	439	445	405	429.25	290	38,21,072	4,955
30-Jan-2026	420.7	431.45	393	400.35	239	25,36,931	4,531
01-Feb-2026	394.8	396.95	370	373.35	93	8,14,739	1,735
02-Feb-2026	380	393.5	374	384.35	65	2,55,361	545
03-Feb-2026	394.85	420.5	385.1	399.5	86	5,23,668	1,152
04-Feb-2026	416.9	417	390	392	122	10,23,224	1,736
05-Feb-2026	392	392	375	377.85	86	7,23,344	1,489
06-Feb-2026	379	392	379	387.15	43	2,44,414	335
09-Feb-2026	383	393.75	363	374.5	109	14,36,134	3,102
10-Feb-2026	380.3	385.95	370.3	371.25	73	5,22,688	865
11-Feb-2026	371.25	384.95	366	384.85	63	4,42,819	903
12-Feb-2026	395	395	380.05	385.4	47	2,40,275	464
13-Feb-2026	386	390	351.05	360.95	121	9,15,558	1,694
16-Feb-2026	375.9	379.8	363.75	368	71	3,36,141	574
17-Feb-2026	367.5	372.9	363	367.7	71	5,58,666	1,118
18-Feb-2026	368	368	339	343.55	253	42,52,353	9,661

Forbes & Co: Related NEWS

No Record Found

Invest wise with Expert advice