Forbes & Company Ltd Share Price Forbes & Co

1,900.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
14-Jun-2019 1,905 1,919 1,876 1,893 63 0.94 404 43.10 -12
13-Jun-2019 1,889 1,938 1,888 1,900 121 1.06 428 50 11.60
12-Jun-2019 1,990 1,990 1,890 1,903 210 2.80 1,305 100 -87
11-Jun-2019 1,965 1,999 1,960 1,972 76 1.05 386 39 7.15
10-Jun-2019 2,000 2,030 1,973 1,978 67 0.71 324 57.10 -22
07-Jun-2019 1,965 2,045 1,965 2,004 88 0.93 325 79.90 39.30
06-Jun-2019 2,099 2,099 2,011 2,016 79 1.24 453 88 -83
04-Jun-2019 2,088 2,125 2,040 2,065 43 0.24 92 85.10 -23
03-Jun-2019 2,100 2,115 2,075 2,082 134 0.82 359 40.10 -18
31-May-2019 2,123 2,200 2,055 2,098 206 3.45 1,033 145 -25
30-May-2019 2,131 2,227 2,130 2,145 93 1.07 354 96.90 13.90
29-May-2019 2,151 2,195 2,105 2,141 119 1.87 556 89.80 -9.80
28-May-2019 2,230 2,241 2,160 2,167 41 0.65 269 80.50 -63
27-May-2019 2,230 2,279 2,198 2,215 123 2.24 810 81 -15
24-May-2019 2,071 2,223 2,071 2,198 165 1.47 485 152 127
23-May-2019 2,091 2,230 2,091 2,119 166 2.58 786 139 27.50
22-May-2019 2,100 2,139 2,070 2,083 49 0.66 237 68.90 -17
21-May-2019 2,130 2,174 2,100 2,103 85 1.45 479 74.10 -27
20-May-2019 2,081 2,215 2,050 2,127 173 1.80 703 165 46.30
17-May-2019 2,010 2,074 1,996 2,003 166 2.06 830 78 -7.10
16-May-2019 2,010 2,059 1,980 2,000 178 2.25 816 79 -11