Forbes & Co

Forbes & Company Ltd Historical Data

NSEBSE

₹435.95

(0.40%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	390.1	390.1	388.05	388.05	27	8,90,680	2,286
02-Jun-2025	390.1	390.1	380.6	387.2	61	12,30,303	3,176
03-Jun-2025	388.95	393	381.2	389.6	44	9,25,134	2,376
04-Jun-2025	392.65	396	380	388.55	78	13,60,446	3,496
05-Jun-2025	384.95	395	381.1	387.95	51	4,35,382	1,129
06-Jun-2025	387.95	391.8	376.2	385.3	50	4,27,656	1,108
09-Jun-2025	388.95	404.55	388.95	404.5	183	35,42,671	8,857
10-Jun-2025	415.9	424.7	412.3	424.7	154	28,82,552	6,805
11-Jun-2025	445.9	445.9	434	445.9	197	41,93,011	9,447
12-Jun-2025	449.9	462.9	425.5	441.9	254	45,33,304	10,231
13-Jun-2025	431.9	450	429.05	444.3	125	57,19,180	12,923
16-Jun-2025	465	465	434.35	443.3	309	59,18,052	11,021
17-Jun-2025	455	460	428	431.6	221	35,35,014	6,328
18-Jun-2025	437.7	444.4	423	425.5	149	12,03,787	2,546
19-Jun-2025	436	436	421.55	421.95	95	9,17,865	2,094
20-Jun-2025	435	435	422.1	423.6	74	8,78,156	1,612
23-Jun-2025	421	422.55	416.55	418.25	90	14,91,292	3,243
24-Jun-2025	435.8	439.35	421	422.25	96	28,07,790	5,944
25-Jun-2025	423.55	433.6	423.5	431.45	109	14,23,923	2,519
26-Jun-2025	444	444	430	434.2	85	7,86,922	1,225
27-Jun-2025	440	440	430.05	435.95	81	8,95,040	1,492

Forbes & Co: Related NEWS

No Record Found

Invest wise with Expert advice