Forbes & Co

Forbes & Company Ltd Historical Data

NSEBSE

₹385

(0.04%)

Feb 12, 2026|03:42:00 PM

Invest wise with Expert advice

From Date

12/01/2026

To Date

12/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jan-2026	311.5	333.95	311.5	326.5	43	1,58,497	296
14-Jan-2026	313	323.95	303	308.7	72	4,97,857	1,119
16-Jan-2026	316.95	332.95	313.65	323.2	92	6,38,015	1,451
19-Jan-2026	315	380	315	363.3	420	40,06,365	8,990
20-Jan-2026	365.1	378	360.05	363.45	197	17,51,403	3,343
21-Jan-2026	361.25	398	361.25	387.35	193	22,99,332	5,180
22-Jan-2026	409	409.9	391.85	406.65	343	51,07,679	8,854
23-Jan-2026	418	449.1	412.15	433.8	860	1,64,88,035	25,440
27-Jan-2026	421.3	449.9	421.3	448.8	508	54,73,573	9,551
28-Jan-2026	457	462.75	432.05	439.85	198	32,30,739	4,095
29-Jan-2026	439	445	405	429.25	290	38,21,072	4,955
30-Jan-2026	420.7	431.45	393	400.35	239	25,36,931	4,531
01-Feb-2026	394.8	396.95	370	373.35	93	8,14,739	1,735
02-Feb-2026	380	393.5	374	384.35	65	2,55,361	545
03-Feb-2026	394.85	420.5	385.1	399.5	86	5,23,668	1,152
04-Feb-2026	416.9	417	390	392	122	10,23,224	1,736
05-Feb-2026	392	392	375	377.85	86	7,23,344	1,489
06-Feb-2026	379	392	379	387.15	43	2,44,414	335
09-Feb-2026	383	393.75	363	374.5	109	14,36,134	3,102
10-Feb-2026	380.3	385.95	370.3	371.25	73	5,22,688	865
11-Feb-2026	371.25	384.95	366	384.85	63	4,42,819	903

Forbes & Co: Related NEWS

No Record Found

Invest wise with Expert advice