Skip to main content
El Forge Limited (BOM:531144)
India flag India · Delayed Price · Currency is INR
15.39
+0.14 (0.92%)
At close: Apr 28, 2026

El Forge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.5015.7515.0015.3915.390.92%19,285
Apr 27, 202615.5015.5015.2015.2515.25-0.26%1,446
Apr 24, 202615.5015.5015.1015.2915.29-1.35%14,932
Apr 23, 202615.3015.9915.0015.5015.502.51%21,541
Apr 22, 202615.1915.5015.0015.1215.120.27%4,004
Apr 21, 202614.9915.2514.7115.0815.080.60%22,088
Apr 20, 202615.0015.3814.5614.9914.990.94%18,837
Apr 17, 202615.0015.0014.5814.8514.852.20%20,830
Apr 16, 202614.6814.9014.3014.5314.53-1.02%43,926
Apr 15, 202615.2515.2514.2214.6814.68-0.68%16,649
Apr 13, 202615.0015.0014.0214.7814.781.65%4,279
Apr 10, 202614.5014.9914.4914.5414.543.05%9,808
Apr 9, 202614.8115.2414.0014.1114.11-2.82%16,375
Apr 8, 202614.5016.9014.4014.5214.520.55%42,906
Apr 7, 202613.9814.4913.5214.4414.445.02%5,978
Apr 6, 202613.4013.7513.2013.7513.754.32%6,177
Apr 2, 202613.2413.2412.5113.1813.182.33%6,717
Apr 1, 202612.7513.1612.4012.8812.884.38%4,422
Mar 30, 202612.5212.9712.1012.3412.34-2.14%15,312
Mar 27, 202613.8813.8812.5712.6112.61-7.14%17,832
Mar 25, 202613.4213.8013.3513.5813.581.88%44,456
Mar 24, 202613.0013.4912.5513.3313.333.09%59,950
Mar 23, 202614.2514.2512.5512.9312.93-6.64%42,853
Mar 20, 202614.5014.5013.7213.8513.85-3.82%12,115
Mar 19, 202614.2514.9314.0014.4014.400.14%9,186
Mar 18, 202614.3514.6414.0214.3814.380.35%26,870
Mar 17, 202614.5514.5514.0114.3314.33-1.51%3,325
Mar 16, 202614.9414.9414.2214.5514.550.90%2,397
Mar 13, 202614.7514.7514.0814.4214.420.14%13,455
Mar 12, 202614.3414.7514.2714.4014.400.42%15,649
Mar 11, 202614.5014.7514.2514.3414.341.34%7,494
Mar 10, 202614.5014.9514.0014.1514.15-2.48%16,740
Mar 9, 202614.8414.9714.4514.5114.51-2.36%3,441
Mar 6, 202614.9915.2514.6314.8614.862.55%13,510
Mar 5, 202615.0015.0814.1614.4914.49-0.75%8,391
Mar 4, 202615.1515.1514.2614.6014.60-1.22%9,741
Mar 2, 202615.0515.1414.6714.7814.78-0.74%11,918
Feb 27, 202615.2515.2514.0214.8914.890.95%17,653
Feb 26, 202615.2215.4914.5214.7514.75-1.01%7,874
Feb 25, 202614.8515.4914.6514.9014.900.40%2,151
Feb 24, 202616.0016.1914.0114.8414.84-5.96%30,701
Feb 23, 202616.7316.7315.0015.7815.78-4.13%28,102
Feb 20, 202616.5816.7116.0516.4616.462.62%7,801
Feb 19, 202616.8916.8915.5016.0416.04-4.30%11,615
Feb 18, 202616.2016.9416.1216.7616.76-0.24%3,324
Feb 17, 202616.9016.9016.2916.8016.801.76%2,751
Feb 16, 202616.9016.9016.2016.5116.510.49%1,031
Feb 13, 202616.9416.9416.3116.4316.43-2.72%4,882
Feb 12, 202616.9716.9716.2116.8916.891.56%4,563
Feb 11, 202617.1017.1016.3216.6316.63-2.75%8,473
Feb 10, 202617.2517.3016.5217.1017.100.29%7,463
Feb 9, 202616.7417.2416.2617.0517.051.55%7,093
Feb 6, 202616.9516.9516.2216.7916.79-0.65%4,584
Feb 5, 202616.7517.1016.0616.9016.900.96%3,062
Feb 4, 202617.3317.3316.1216.7416.743.33%6,934
Feb 3, 202616.5016.7516.0416.2016.20-0.92%4,717
Feb 2, 202616.5016.7516.0016.3516.350.18%6,775
Feb 1, 202616.9417.0016.0416.3216.32-1.63%4,572
Jan 30, 202616.0016.6416.0016.5916.592.60%12,296
Jan 29, 202616.7517.0016.0116.1716.17-2.24%10,418
Jan 28, 202616.7016.7516.0616.5416.54-0.60%3,070
Jan 27, 202615.4917.2015.4916.6416.644.59%25,976
Jan 23, 202615.9716.2015.2615.9115.912.98%9,952
Jan 22, 202616.2016.4915.2515.4515.45-1.47%11,926
Jan 21, 202615.5016.0014.8615.6815.681.29%4,812
Jan 20, 202616.9516.9515.1615.4815.48-7.86%16,043
Jan 19, 202616.4016.8816.2616.8016.802.25%1,515
Jan 16, 202616.7717.5216.2016.4316.43-1.56%17,432
Jan 14, 202617.0017.4516.4016.6916.69-1.42%4,575
Jan 13, 202616.9917.9916.2516.9316.932.36%11,310
Jan 12, 202616.7517.0715.7716.5416.541.85%10,150
Jan 9, 202616.5116.9716.1516.2416.24-3.68%16,302
Jan 8, 202617.5317.7516.8516.8616.86-4.80%7,970
Jan 7, 202617.9917.9916.7617.7117.711.66%12,312
Jan 6, 202618.0918.6617.0617.4217.42-3.11%25,101
Jan 5, 202617.2519.2116.9717.9817.988.05%89,937
Jan 2, 202618.0018.7016.2116.6416.64-4.15%73,620
Jan 1, 202615.0017.8214.9917.3617.3616.90%153,262
Dec 31, 202513.5415.3913.1014.8514.8511.82%92,600
Dec 30, 202513.3713.4613.0513.2813.281.30%5,916
Dec 29, 202513.3713.5513.0113.1113.11-1.28%5,739
Dec 26, 202512.8513.4012.8513.2813.280.23%13,294
Dec 24, 202513.4413.6513.0013.2513.25-1.41%21,490
Dec 23, 202513.6313.6313.0013.4413.440.45%32,040
Dec 22, 202513.4613.7013.0013.3813.38-1.62%14,367
Dec 19, 202513.3713.8613.1013.6013.602.18%5,928
Dec 18, 202513.8413.9413.2513.3113.31-3.83%1,722
Dec 17, 202513.7213.8813.2213.8413.840.87%6,385
Dec 16, 202514.1614.1612.8713.7213.72-1.29%11,941
Dec 15, 202514.3214.3213.0213.9013.90-0.57%8,056
Dec 12, 202514.4914.4912.8613.9813.98-2.58%17,438
Dec 11, 202514.0014.4813.9914.3514.352.50%9,529
Dec 10, 202514.3514.5014.0014.0014.00-2.44%15,191
Dec 9, 202514.2514.6014.0614.3514.350.07%6,060
Dec 8, 202514.6414.7814.1614.3414.340.91%17,094
Dec 5, 202514.7814.9314.1114.2114.21-3.86%8,581
Dec 4, 202515.4015.4014.4214.7814.78-4.03%23,704
Dec 3, 202515.5915.5915.0115.4015.400.13%2,146
Dec 2, 202515.7515.7514.9215.3815.381.85%2,670
Dec 1, 202515.1615.6715.0215.1015.10-0.07%13,127