Forcas Studio Limited (NSE:FORCAS)
India
· Delayed Price · Currency is INR 103.05
-0.75 (-0.72%)
At close: Apr 28, 2026
Forcas Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 105.00 | 105.00 | 103.00 | 103.05 | 103.05 | -0.72% | 19,200 |
| Apr 27, 2026 | 105.00 | 105.00 | 102.30 | 103.80 | 103.80 | 0.78% | 59,200 |
| Apr 24, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.43% | 4,800 |
| Apr 23, 2026 | 104.40 | 104.85 | 100.65 | 101.55 | 101.55 | -3.24% | 48,000 |
| Apr 22, 2026 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 0.43% | 24,000 |
| Apr 21, 2026 | 102.05 | 105.00 | 102.00 | 104.50 | 104.50 | -0.43% | 118,400 |
| Apr 20, 2026 | 101.00 | 104.95 | 101.00 | 104.95 | 104.95 | 1.99% | 14,400 |
| Apr 17, 2026 | 100.00 | 102.90 | 100.00 | 102.90 | 102.90 | 1.88% | 33,600 |
| Apr 16, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 3,200 |
| Apr 15, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.21% | 6,400 |
| Apr 13, 2026 | 95.50 | 100.00 | 95.45 | 98.80 | 98.80 | -1.20% | 22,400 |
| Apr 10, 2026 | 99.00 | 100.10 | 99.00 | 100.00 | 100.00 | 3.04% | 8,000 |
| Apr 9, 2026 | 100.00 | 100.00 | 97.05 | 97.05 | 97.05 | -3.91% | 12,800 |
| Apr 8, 2026 | 101.20 | 101.75 | 100.00 | 101.00 | 101.00 | 1.00% | 25,600 |
| Apr 7, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 3,200 |
| Apr 6, 2026 | 103.00 | 103.00 | 97.15 | 100.00 | 100.00 | -2.91% | 22,400 |
| Apr 2, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.05% | 1,600 |
| Apr 1, 2026 | 98.90 | 102.95 | 98.90 | 102.95 | 102.95 | 8.37% | 8,000 |
| Mar 30, 2026 | 95.05 | 95.05 | 95.00 | 95.00 | 95.00 | -3.80% | 3,200 |
| Mar 27, 2026 | 98.00 | 98.80 | 96.05 | 98.75 | 98.75 | -1.25% | 8,000 |
| Mar 25, 2026 | 100.00 | 101.85 | 100.00 | 100.00 | 100.00 | -1.86% | 8,000 |
| Mar 24, 2026 | 107.95 | 107.95 | 101.90 | 101.90 | 101.90 | 7.15% | 3,200 |
| Mar 23, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | -4.90% | 3,200 |
| Mar 20, 2026 | 101.55 | 101.55 | 100.00 | 100.00 | 100.00 | 1.01% | 4,800 |
| Mar 19, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.98% | 1,600 |
| Mar 18, 2026 | 101.00 | 101.00 | 100.30 | 101.00 | 101.00 | 1.10% | 6,400 |
| Mar 17, 2026 | 101.00 | 101.50 | 98.60 | 99.90 | 99.90 | -0.10% | 25,600 |
| Mar 16, 2026 | 99.00 | 100.00 | 98.55 | 100.00 | 100.00 | 1.83% | 8,000 |
| Mar 13, 2026 | 100.00 | 100.00 | 98.20 | 98.20 | 98.20 | -3.73% | 3,200 |
| Mar 12, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -2.86% | 11,200 |
| Mar 11, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 2.94% | 1,600 |
| Mar 10, 2026 | 100.00 | 105.00 | 100.00 | 102.00 | 102.00 | 2.67% | 11,200 |
| Mar 9, 2026 | 100.00 | 102.90 | 96.00 | 99.35 | 99.35 | -0.75% | 32,000 |
| Mar 6, 2026 | 100.75 | 100.75 | 100.10 | 100.10 | 100.10 | -2.20% | 11,200 |
| Mar 5, 2026 | 102.40 | 102.40 | 102.35 | 102.35 | 102.35 | 4.81% | 3,200 |
| Mar 4, 2026 | 103.00 | 103.00 | 97.20 | 97.65 | 97.65 | -1.91% | 8,000 |
| Mar 2, 2026 | 97.15 | 104.00 | 97.15 | 99.55 | 99.55 | -5.19% | 14,400 |
| Feb 27, 2026 | 105.00 | 108.00 | 102.00 | 105.00 | 105.00 | 2.84% | 40,000 |
| Feb 26, 2026 | 110.00 | 110.00 | 101.05 | 102.10 | 102.10 | -4.09% | 9,600 |
| Feb 25, 2026 | 104.00 | 107.00 | 104.00 | 106.45 | 106.45 | 4.41% | 16,000 |
| Feb 24, 2026 | 101.50 | 104.00 | 100.00 | 101.95 | 101.95 | -2.39% | 9,600 |
| Feb 23, 2026 | 106.25 | 108.00 | 102.20 | 104.45 | 104.45 | -6.87% | 20,800 |
| Feb 20, 2026 | 101.00 | 114.00 | 101.00 | 112.15 | 112.15 | 6.81% | 17,600 |
| Feb 18, 2026 | 104.50 | 105.00 | 101.00 | 105.00 | 105.00 | -1.59% | 19,200 |
| Feb 16, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 0.99% | 3,200 |
| Feb 13, 2026 | 107.00 | 114.90 | 99.00 | 105.65 | 105.65 | 6.07% | 60,800 |
| Feb 12, 2026 | 106.00 | 106.00 | 99.25 | 99.60 | 99.60 | -7.78% | 57,600 |
| Feb 11, 2026 | 108.10 | 108.10 | 107.95 | 108.00 | 108.00 | -0.92% | 17,600 |
| Feb 10, 2026 | 114.00 | 114.00 | 109.00 | 109.00 | 109.00 | -0.91% | 4,800 |
| Feb 5, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.65% | 1,600 |
| Feb 4, 2026 | 110.10 | 113.00 | 110.00 | 113.00 | 113.00 | 2.17% | 16,000 |
| Feb 3, 2026 | 117.00 | 117.00 | 110.25 | 110.60 | 110.60 | 0.55% | 6,400 |
| Feb 2, 2026 | 110.00 | 110.45 | 109.50 | 110.00 | 110.00 | 0.46% | 11,200 |
| Feb 1, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -2.58% | 1,600 |
| Jan 29, 2026 | 120.60 | 120.60 | 112.25 | 112.40 | 112.40 | -2.26% | 14,400 |
| Jan 28, 2026 | 117.20 | 117.20 | 115.00 | 115.00 | 115.00 | 2.86% | 3,200 |
| Jan 27, 2026 | 115.00 | 115.00 | 107.05 | 111.80 | 111.80 | -5.25% | 20,800 |
| Jan 23, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | 3,200 |
| Jan 22, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 3.54% | 3,200 |
| Jan 21, 2026 | 121.00 | 121.00 | 109.00 | 113.00 | 113.00 | -5.72% | 17,600 |
| Jan 20, 2026 | 115.00 | 121.00 | 115.00 | 119.85 | 119.85 | -0.13% | 25,600 |
| Jan 19, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.41% | 1,600 |
| Jan 16, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 1.26% | 1,600 |
| Jan 14, 2026 | 119.15 | 119.15 | 119.00 | 119.00 | 119.00 | -0.13% | 8,000 |
| Jan 13, 2026 | 115.00 | 119.95 | 115.00 | 119.15 | 119.15 | 0.97% | 56,000 |
| Jan 12, 2026 | 118.60 | 119.25 | 118.00 | 118.00 | 118.00 | -0.42% | 6,400 |
| Jan 9, 2026 | 116.00 | 118.95 | 116.00 | 118.50 | 118.50 | 3.77% | 33,600 |
| Jan 8, 2026 | 117.60 | 117.60 | 110.35 | 114.20 | 114.20 | -0.70% | 14,400 |
| Jan 7, 2026 | 118.90 | 118.90 | 115.00 | 115.00 | 115.00 | 2.04% | 4,800 |
| Jan 6, 2026 | 117.45 | 117.50 | 111.05 | 112.70 | 112.70 | -2.00% | 14,400 |
| Jan 5, 2026 | 115.05 | 115.05 | 115.00 | 115.00 | 115.00 | -4.17% | 8,000 |
| Jan 2, 2026 | 123.95 | 123.95 | 120.00 | 120.00 | 120.00 | 3.94% | 6,400 |
| Jan 1, 2026 | 121.00 | 121.00 | 115.05 | 115.45 | 115.45 | -4.59% | 6,400 |
| Dec 31, 2025 | 124.35 | 124.35 | 121.00 | 121.00 | 121.00 | 2.76% | 3,200 |
| Dec 30, 2025 | 123.00 | 123.45 | 117.50 | 117.75 | 117.75 | -4.85% | 17,600 |
| Dec 29, 2025 | 125.40 | 125.40 | 123.00 | 123.75 | 123.75 | -2.94% | 6,400 |
| Dec 26, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 4.51% | 1,600 |
| Dec 24, 2025 | 124.10 | 124.10 | 122.00 | 122.00 | 122.00 | -3.94% | 8,000 |
| Dec 23, 2025 | 127.75 | 127.75 | 127.00 | 127.00 | 127.00 | -0.63% | 4,800 |
| Dec 22, 2025 | 125.00 | 128.00 | 125.00 | 127.80 | 127.80 | -1.65% | 8,000 |
| Dec 18, 2025 | 128.00 | 129.95 | 128.00 | 129.95 | 129.95 | 0.89% | 9,600 |
| Dec 16, 2025 | 125.00 | 128.80 | 124.95 | 128.80 | 128.80 | 2.34% | 81,600 |
| Dec 15, 2025 | 125.00 | 126.00 | 120.60 | 125.85 | 125.85 | 0.72% | 84,800 |
| Dec 12, 2025 | 124.95 | 124.95 | 122.05 | 124.95 | 124.95 | - | 83,200 |
| Dec 11, 2025 | 123.45 | 124.95 | 123.45 | 124.95 | 124.95 | 0.77% | 3,200 |
| Dec 10, 2025 | 120.00 | 124.00 | 119.35 | 124.00 | 124.00 | 0.12% | 83,200 |
| Dec 9, 2025 | 128.00 | 128.00 | 119.95 | 123.85 | 123.85 | 5.09% | 9,600 |
| Dec 8, 2025 | 120.90 | 120.90 | 110.00 | 117.85 | 117.85 | -3.48% | 40,000 |
| Dec 5, 2025 | 127.10 | 127.10 | 122.10 | 122.10 | 122.10 | -1.53% | 6,400 |
| Dec 4, 2025 | 122.30 | 124.00 | 120.10 | 124.00 | 124.00 | -0.80% | 11,200 |
| Dec 3, 2025 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -2.34% | 4,800 |
| Dec 2, 2025 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | -0.66% | 89,600 |
| Dec 1, 2025 | 130.00 | 130.00 | 126.00 | 128.85 | 128.85 | 2.14% | 89,600 |
| Nov 28, 2025 | 131.00 | 131.00 | 126.00 | 126.15 | 126.15 | -4.68% | 102,400 |
| Nov 27, 2025 | 130.00 | 132.50 | 130.00 | 132.35 | 132.35 | -0.49% | 128,000 |
| Nov 26, 2025 | 134.30 | 134.30 | 133.00 | 133.00 | 133.00 | 2.31% | 3,200 |
| Nov 25, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 1,600 |
| Nov 24, 2025 | 136.55 | 136.55 | 130.00 | 130.00 | 130.00 | -0.80% | 52,800 |
| Nov 21, 2025 | 136.00 | 136.00 | 131.05 | 131.05 | 131.05 | -4.52% | 4,800 |
| Nov 20, 2025 | 140.00 | 140.00 | 134.05 | 137.25 | 137.25 | -0.25% | 19,200 |