Forbes & Co

Forbes & Company Ltd Historical Data

NSEBSE

₹361.4

(-0.99%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
31-Oct-2025	374.45	377.75	366.6	373.65	76	4,27,581	810
03-Nov-2025	376.9	384	368.1	369.3	65	4,66,813	824
04-Nov-2025	369.3	377.75	368.3	371.45	58	3,26,970	641
06-Nov-2025	364	375	364	367.75	31	16,24,670	4,278
07-Nov-2025	375.95	376.5	331.05	374.4	132	9,91,385	1,691
10-Nov-2025	382.95	382.95	362.05	364.4	90	9,99,344	2,003
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

Forbes & Co: Related NEWS

No Record Found

Invest wise with Expert advice