Forbes & Company Limited (BOM:502865)
India
· Delayed Price · Currency is INR 337.00
+2.80 (0.84%)
At close: Apr 28, 2026
Forbes & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 331.80 | 346.00 | 331.80 | 337.00 | 337.00 | 0.84% | 342 |
| Apr 27, 2026 | 350.00 | 350.00 | 326.20 | 334.20 | 334.20 | -0.22% | 978 |
| Apr 24, 2026 | 332.05 | 343.50 | 332.05 | 334.95 | 334.95 | -1.79% | 1,029 |
| Apr 23, 2026 | 340.15 | 347.00 | 336.05 | 341.05 | 341.05 | 0.26% | 2,079 |
| Apr 22, 2026 | 341.00 | 352.90 | 339.00 | 340.15 | 340.15 | -1.31% | 1,373 |
| Apr 21, 2026 | 344.00 | 352.50 | 340.00 | 344.65 | 344.65 | 1.49% | 1,932 |
| Apr 20, 2026 | 338.45 | 346.00 | 334.00 | 339.60 | 339.60 | 0.34% | 1,250 |
| Apr 17, 2026 | 333.05 | 345.00 | 333.05 | 338.45 | 338.45 | -0.75% | 1,564 |
| Apr 16, 2026 | 347.65 | 347.70 | 330.00 | 341.00 | 341.00 | 1.65% | 3,569 |
| Apr 15, 2026 | 338.95 | 352.80 | 333.00 | 335.45 | 335.45 | 0.54% | 2,187 |
| Apr 13, 2026 | 324.15 | 351.95 | 324.00 | 333.65 | 333.65 | -2.98% | 2,416 |
| Apr 10, 2026 | 328.50 | 348.70 | 325.90 | 343.90 | 343.90 | 3.66% | 4,541 |
| Apr 9, 2026 | 322.00 | 332.85 | 322.00 | 331.75 | 331.75 | 3.01% | 790 |
| Apr 8, 2026 | 330.00 | 339.50 | 322.00 | 322.05 | 322.05 | 0.20% | 3,085 |
| Apr 7, 2026 | 322.95 | 332.95 | 317.25 | 321.40 | 321.40 | -0.92% | 1,190 |
| Apr 6, 2026 | 319.30 | 330.00 | 319.25 | 324.40 | 324.40 | 1.76% | 2,523 |
| Apr 2, 2026 | 320.00 | 323.95 | 315.50 | 318.80 | 318.80 | -0.23% | 489 |
| Apr 1, 2026 | 326.95 | 326.95 | 319.10 | 319.55 | 319.55 | 0.96% | 2,177 |
| Mar 30, 2026 | 318.95 | 319.95 | 307.35 | 316.50 | 316.50 | -0.85% | 1,704 |
| Mar 27, 2026 | 318.95 | 324.65 | 315.00 | 319.20 | 319.20 | -1.86% | 4,289 |
| Mar 25, 2026 | 324.00 | 329.95 | 319.00 | 325.25 | 325.25 | 3.90% | 8,547 |
| Mar 24, 2026 | 329.95 | 329.95 | 312.50 | 313.05 | 313.05 | -0.43% | 3,493 |
| Mar 23, 2026 | 318.70 | 327.85 | 310.00 | 314.40 | 314.40 | -4.35% | 1,274 |
| Mar 20, 2026 | 315.10 | 335.95 | 315.10 | 328.70 | 328.70 | 2.69% | 1,054 |
| Mar 19, 2026 | 320.50 | 325.00 | 316.00 | 320.10 | 320.10 | -0.90% | 625 |
| Mar 18, 2026 | 320.50 | 332.45 | 310.20 | 323.00 | 323.00 | -0.22% | 10,519 |
| Mar 17, 2026 | 312.00 | 324.70 | 312.00 | 323.70 | 323.70 | 3.87% | 2,165 |
| Mar 16, 2026 | 308.05 | 316.60 | 308.05 | 311.65 | 311.65 | -1.72% | 798 |
| Mar 13, 2026 | 316.10 | 330.00 | 306.00 | 317.10 | 317.10 | -1.70% | 2,624 |
| Mar 12, 2026 | 349.95 | 349.95 | 316.00 | 322.60 | 322.60 | -5.67% | 4,106 |
| Mar 11, 2026 | 367.00 | 367.00 | 335.05 | 342.00 | 342.00 | -1.03% | 1,592 |
| Mar 10, 2026 | 351.00 | 351.00 | 336.05 | 345.55 | 345.55 | 1.50% | 577 |
| Mar 9, 2026 | 317.90 | 351.95 | 307.00 | 340.45 | 340.45 | 7.62% | 4,470 |
| Mar 6, 2026 | 316.80 | 322.00 | 312.15 | 316.35 | 316.35 | -0.14% | 5,087 |
| Mar 5, 2026 | 315.00 | 323.00 | 315.00 | 316.80 | 316.80 | -0.52% | 1,180 |
| Mar 4, 2026 | 314.20 | 330.00 | 310.05 | 318.45 | 318.45 | 0.57% | 3,215 |
| Mar 2, 2026 | 321.00 | 328.90 | 302.00 | 316.65 | 316.65 | -4.67% | 2,818 |
| Feb 27, 2026 | 324.00 | 337.00 | 321.00 | 332.15 | 332.15 | 1.56% | 1,426 |
| Feb 26, 2026 | 344.95 | 344.95 | 325.05 | 327.05 | 327.05 | -2.04% | 2,638 |
| Feb 25, 2026 | 338.60 | 375.00 | 326.05 | 333.85 | 333.85 | 0.59% | 9,990 |
| Feb 24, 2026 | 333.90 | 341.95 | 330.00 | 331.90 | 331.90 | -2.30% | 2,566 |
| Feb 23, 2026 | 353.50 | 359.80 | 331.10 | 339.70 | 339.70 | -3.52% | 3,857 |
| Feb 20, 2026 | 354.00 | 362.95 | 350.50 | 352.10 | 352.10 | -2.75% | 1,421 |
| Feb 19, 2026 | 346.50 | 387.90 | 340.10 | 362.05 | 362.05 | 5.38% | 2,085 |
| Feb 18, 2026 | 368.00 | 368.00 | 339.00 | 343.55 | 343.55 | -6.57% | 12,244 |
| Feb 17, 2026 | 367.50 | 372.90 | 363.00 | 367.70 | 367.70 | -0.08% | 1,521 |
| Feb 16, 2026 | 375.90 | 379.80 | 363.75 | 368.00 | 368.00 | 1.95% | 896 |
| Feb 13, 2026 | 386.00 | 390.00 | 351.05 | 360.95 | 360.95 | -6.34% | 2,489 |
| Feb 12, 2026 | 395.00 | 395.00 | 380.05 | 385.40 | 385.40 | 0.14% | 622 |
| Feb 11, 2026 | 371.25 | 384.95 | 366.00 | 384.85 | 384.85 | 3.66% | 1,181 |
| Feb 10, 2026 | 380.30 | 385.95 | 370.30 | 371.25 | 371.25 | -0.87% | 1,382 |
| Feb 9, 2026 | 383.00 | 393.75 | 363.00 | 374.50 | 374.50 | -3.27% | 3,788 |
| Feb 6, 2026 | 379.00 | 392.00 | 379.00 | 387.15 | 387.15 | 2.46% | 632 |
| Feb 5, 2026 | 392.00 | 392.00 | 375.00 | 377.85 | 377.85 | -3.61% | 1,880 |
| Feb 4, 2026 | 416.90 | 417.00 | 390.00 | 392.00 | 392.00 | -1.88% | 2,555 |
| Feb 3, 2026 | 394.85 | 420.50 | 385.10 | 399.50 | 399.50 | 3.94% | 1,321 |
| Feb 2, 2026 | 380.00 | 393.50 | 374.00 | 384.35 | 384.35 | 2.95% | 664 |
| Feb 1, 2026 | 394.80 | 396.95 | 370.00 | 373.35 | 373.35 | -6.74% | 2,098 |
| Jan 30, 2026 | 420.70 | 431.45 | 393.00 | 400.35 | 400.35 | -6.73% | 6,139 |
| Jan 29, 2026 | 439.00 | 445.00 | 405.00 | 429.25 | 429.25 | -2.41% | 8,946 |
| Jan 28, 2026 | 457.00 | 462.75 | 432.05 | 439.85 | 439.85 | -1.99% | 7,286 |
| Jan 27, 2026 | 421.30 | 449.90 | 421.30 | 448.80 | 448.80 | 3.46% | 12,288 |
| Jan 23, 2026 | 418.00 | 449.10 | 412.15 | 433.80 | 433.80 | 6.68% | 37,866 |
| Jan 22, 2026 | 409.00 | 409.90 | 391.85 | 406.65 | 406.65 | 4.98% | 12,664 |
| Jan 21, 2026 | 361.25 | 398.00 | 361.25 | 387.35 | 387.35 | 6.58% | 6,076 |
| Jan 20, 2026 | 365.10 | 378.00 | 360.05 | 363.45 | 363.45 | 0.04% | 4,742 |
| Jan 19, 2026 | 315.00 | 380.00 | 315.00 | 363.30 | 363.30 | 12.41% | 11,336 |
| Jan 16, 2026 | 316.95 | 332.95 | 313.65 | 323.20 | 323.20 | 4.70% | 1,968 |
| Jan 14, 2026 | 313.00 | 323.95 | 303.00 | 308.70 | 308.70 | -5.45% | 1,600 |
| Jan 13, 2026 | 311.50 | 333.95 | 311.50 | 326.50 | 326.50 | 3.08% | 487 |
| Jan 12, 2026 | 321.15 | 326.85 | 313.10 | 316.75 | 316.75 | -3.24% | 720 |
| Jan 9, 2026 | 327.00 | 334.00 | 319.00 | 327.35 | 327.35 | -2.05% | 1,150 |
| Jan 8, 2026 | 333.55 | 349.00 | 330.00 | 334.20 | 334.20 | 1.50% | 1,677 |
| Jan 7, 2026 | 334.00 | 343.00 | 327.00 | 329.25 | 329.25 | -1.67% | 499 |
| Jan 6, 2026 | 328.50 | 337.20 | 327.00 | 334.85 | 334.85 | 1.72% | 446 |
| Jan 5, 2026 | 333.05 | 354.50 | 325.00 | 329.20 | 329.20 | -2.57% | 2,756 |
| Jan 2, 2026 | 333.00 | 339.85 | 321.00 | 337.90 | 337.90 | 1.78% | 2,346 |
| Jan 1, 2026 | 328.00 | 332.95 | 315.10 | 332.00 | 332.00 | 2.55% | 4,508 |
| Dec 31, 2025 | 315.00 | 327.95 | 315.00 | 323.75 | 323.75 | 2.78% | 510 |
| Dec 30, 2025 | 305.00 | 317.95 | 304.05 | 315.00 | 315.00 | 2.92% | 3,040 |
| Dec 29, 2025 | 306.95 | 309.00 | 303.05 | 306.05 | 306.05 | -0.29% | 452 |
| Dec 26, 2025 | 306.00 | 315.90 | 301.90 | 306.95 | 306.95 | -0.32% | 2,365 |
| Dec 24, 2025 | 312.05 | 315.95 | 306.00 | 307.95 | 307.95 | -0.66% | 2,487 |
| Dec 23, 2025 | 315.05 | 323.50 | 307.05 | 310.00 | 310.00 | -3.13% | 2,670 |
| Dec 22, 2025 | 310.05 | 321.95 | 310.05 | 320.00 | 320.00 | 2.22% | 138 |
| Dec 19, 2025 | 318.00 | 319.00 | 311.55 | 313.05 | 313.05 | -0.65% | 2,032 |
| Dec 18, 2025 | 316.00 | 323.90 | 310.05 | 315.10 | 315.10 | -0.52% | 7,948 |
| Dec 17, 2025 | 320.05 | 321.85 | 315.00 | 316.75 | 316.75 | -1.09% | 324 |
| Dec 16, 2025 | 317.10 | 325.90 | 317.10 | 320.25 | 320.25 | -0.84% | 436 |
| Dec 15, 2025 | 325.00 | 336.80 | 315.70 | 322.95 | 322.95 | -2.25% | 3,228 |
| Dec 12, 2025 | 334.75 | 334.75 | 323.30 | 330.40 | 330.40 | 2.58% | 636 |
| Dec 11, 2025 | 319.45 | 329.90 | 319.45 | 322.10 | 322.10 | 0.33% | 517 |
| Dec 10, 2025 | 334.95 | 334.95 | 317.55 | 321.05 | 321.05 | 0.30% | 344 |
| Dec 9, 2025 | 319.95 | 338.50 | 313.00 | 320.10 | 320.10 | -0.67% | 1,028 |
| Dec 8, 2025 | 335.10 | 346.95 | 318.30 | 322.25 | 322.25 | -5.60% | 1,599 |
| Dec 5, 2025 | 342.00 | 347.90 | 332.05 | 341.35 | 341.35 | 0.59% | 291 |
| Dec 4, 2025 | 329.45 | 347.85 | 326.00 | 339.35 | 339.35 | 3.01% | 731 |
| Dec 3, 2025 | 315.05 | 329.90 | 312.05 | 329.45 | 329.45 | 2.89% | 1,550 |
| Dec 2, 2025 | 325.00 | 328.95 | 320.00 | 320.20 | 320.20 | -2.81% | 1,246 |
| Dec 1, 2025 | 339.00 | 348.80 | 326.00 | 329.45 | 329.45 | -1.73% | 1,997 |