Forbes & Co

Forbes & Company Ltd Historical Data

NSEBSE

₹461

(-1.31%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	421	422.55	416.55	418.25	90	14,91,292	3,243
24-Jun-2025	435.8	439.35	421	422.25	96	28,07,790	5,944
25-Jun-2025	423.55	433.6	423.5	431.45	109	14,23,923	2,519
26-Jun-2025	444	444	430	434.2	85	7,86,922	1,225
27-Jun-2025	440	440	430.05	435.95	81	8,95,040	1,492
30-Jun-2025	443.5	443.5	425.15	433.05	82	8,41,180	1,589
01-Jul-2025	437	437	425.75	427.4	63	8,67,328	1,717
02-Jul-2025	427	430	412	414.9	158	26,36,337	4,085
03-Jul-2025	422.5	425	413.05	415.1	96	8,68,069	1,052
04-Jul-2025	422.5	422.5	396.6	400.45	231	34,43,195	6,635
07-Jul-2025	400	406.75	394.5	396.7	85	5,74,427	1,247
08-Jul-2025	399.5	400.15	395.7	399.6	47	4,11,285	916
09-Jul-2025	398.05	400	390	390.8	89	7,64,774	1,653
10-Jul-2025	398.8	398.8	385	389.5	130	14,46,112	3,486
11-Jul-2025	391.4	419.8	389.5	415.9	220	22,50,931	3,996
14-Jul-2025	421	444.4	420.65	431.15	239	28,40,027	4,823
15-Jul-2025	435	448	435	436.45	136	16,39,673	3,133
16-Jul-2025	431.15	464.9	427.6	454.45	285	54,84,795	9,994
17-Jul-2025	464.95	468.5	457.6	467.1	188	30,80,471	6,046
18-Jul-2025	477	477	460.65	461	110	18,80,469	2,367

Forbes & Co: Related NEWS

No Record Found

Invest wise with Expert advice