Forbes & Co

Forbes & Company Ltd Historical Data

NSEBSE

₹413.75

(-1.95%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/07/2025

To Date

10/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Jul-2025	442.05	462.85	442.05	460.4	104	7,47,155	1,207
22-Jul-2025	469.8	469.8	445.65	457.55	141	29,27,827	4,404
23-Jul-2025	457.55	457.55	442.6	449.45	95	19,38,104	3,762
24-Jul-2025	451.05	451.05	433	436.5	101	28,94,552	6,222
25-Jul-2025	436.75	437.85	424.9	434.6	68	5,45,974	906
28-Jul-2025	426	447.45	417.1	420.5	114	16,22,369	2,523
29-Jul-2025	421.15	425	416.8	423.15	29	3,89,245	781
30-Jul-2025	423.2	429.45	412.1	417.75	67	7,47,033	1,197
31-Jul-2025	409.05	424	409.05	414.15	55	3,95,092	715
01-Aug-2025	414.15	440.05	414.05	415.6	64	7,58,014	1,299
04-Aug-2025	426	426	411.6	420.8	63	11,35,220	2,381
05-Aug-2025	420.8	444.4	420.8	437.05	179	27,48,567	4,614
06-Aug-2025	442.5	449	421	433.9	194	28,29,847	4,566
07-Aug-2025	432	440	414	422	88	11,22,784	2,082
08-Aug-2025	420	429.7	413	413.75	90	14,23,059	2,856

Forbes & Co: Related NEWS

No Record Found

Invest wise with Expert advice