Forbes & Company Share Price All Time Records & Statistics (Jan 2008 - Feb 2026)
Comprehensive analysis of FORBESCO historical performance from BSE exchange
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Price Data Selection & Download
To check the live market quote, visit Forbes & Company share price live page .
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Jan 2008 - Feb 2026)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-02-20 | ₹354.00 | ₹362.95 | ₹350.50 | ₹352.10 | 1,421 |
| 2026-02-19 | ₹346.50 | ₹387.90 | ₹340.10 | ₹362.05 | 2,085 |
| 2026-02-18 | ₹368.00 | ₹368.00 | ₹339.00 | ₹343.55 | 12,244 |
| 2026-02-17 | ₹367.50 | ₹372.90 | ₹363.00 | ₹367.70 | 1,521 |
| 2026-02-16 | ₹375.90 | ₹379.80 | ₹363.75 | ₹368.00 | 896 |
| 2026-02-13 | ₹386.00 | ₹390.00 | ₹351.05 | ₹360.95 | 2,489 |
| 2026-02-12 | ₹395.00 | ₹395.00 | ₹380.05 | ₹385.40 | 622 |
| 2026-02-11 | ₹371.25 | ₹384.95 | ₹366.00 | ₹384.85 | 1,181 |
| 2026-02-10 | ₹380.30 | ₹385.95 | ₹370.30 | ₹371.25 | 1,382 |
| 2026-02-09 | ₹383.00 | ₹393.75 | ₹363.00 | ₹374.50 | 3,788 |
| 2026-02-06 | ₹379.00 | ₹392.00 | ₹379.00 | ₹387.15 | 632 |
| 2026-02-05 | ₹392.00 | ₹392.00 | ₹375.00 | ₹377.85 | 1,880 |
| 2026-02-04 | ₹416.90 | ₹417.00 | ₹390.00 | ₹392.00 | 2,555 |
| 2026-02-03 | ₹394.85 | ₹420.50 | ₹385.10 | ₹399.50 | 1,321 |
| 2026-02-02 | ₹380.00 | ₹393.50 | ₹374.00 | ₹384.35 | 664 |
| 2026-02-01 | ₹394.80 | ₹396.95 | ₹370.00 | ₹373.35 | 2,098 |
| 2026-01-30 | ₹420.70 | ₹431.45 | ₹393.00 | ₹400.35 | 6,139 |
| 2026-01-29 | ₹439.00 | ₹445.00 | ₹405.00 | ₹429.25 | 8,946 |
| 2026-01-28 | ₹457.00 | ₹462.75 | ₹432.05 | ₹439.85 | 7,286 |
| 2026-01-27 | ₹421.30 | ₹449.90 | ₹421.30 | ₹448.80 | 12,288 |
| 2026-01-23 | ₹418.00 | ₹449.10 | ₹412.15 | ₹433.80 | 37,866 |
| 2026-01-22 | ₹409.00 | ₹409.90 | ₹391.85 | ₹406.65 | 12,664 |
| 2026-01-21 | ₹361.25 | ₹398.00 | ₹361.25 | ₹387.35 | 6,076 |
| 2026-01-20 | ₹365.10 | ₹378.00 | ₹360.05 | ₹363.45 | 4,742 |
| 2026-01-19 | ₹315.00 | ₹380.00 | ₹315.00 | ₹363.30 | 11,336 |
| 2026-01-16 | ₹316.95 | ₹332.95 | ₹313.65 | ₹323.20 | 1,968 |
| 2026-01-14 | ₹313.00 | ₹323.95 | ₹303.00 | ₹308.70 | 1,600 |
| 2026-01-13 | ₹311.50 | ₹333.95 | ₹311.50 | ₹326.50 | 487 |
| 2026-01-12 | ₹321.15 | ₹326.85 | ₹313.10 | ₹316.75 | 720 |
| 2026-01-09 | ₹327.00 | ₹334.00 | ₹319.00 | ₹327.35 | 1,150 |
| 2026-01-08 | ₹333.55 | ₹349.00 | ₹330.00 | ₹334.20 | 1,677 |
| 2026-01-07 | ₹334.00 | ₹343.00 | ₹327.00 | ₹329.25 | 499 |
| 2026-01-06 | ₹328.50 | ₹337.20 | ₹327.00 | ₹334.85 | 446 |
| 2026-01-05 | ₹333.05 | ₹354.50 | ₹325.00 | ₹329.20 | 2,756 |
| 2026-01-02 | ₹333.00 | ₹339.85 | ₹321.00 | ₹337.90 | 2,346 |
| 2026-01-01 | ₹328.00 | ₹332.95 | ₹315.10 | ₹332.00 | 4,508 |
Forbes & Company Share Price Performance Analysis (Jan 2008 - Feb 2026)
Performance metrics for the selected Year to Date period on BSE exchange
Period Price Change
Price Volatility
Average Daily Volume
Related Pages for Forbes & Company
Additional stock information and data for FORBESCO
Forbes & Company Share Price History – Frequently Asked Questions
Common questions about FORBESCO historical data and records
What is the all-time high share price of Forbes & Company (FORBESCO)?
The all-time high share price of Forbes & Company was ₹6774.0 recorded on January 10, 2022 on the BSE exchange.
What is the all-time low share price of Forbes & Company (FORBESCO)?
The all-time low share price of Forbes & Company was ₹264.35 recorded on March 11, 2025 on the BSE exchange.
How can I download FORBESCO historical share price data?
You can download Forbes & Company historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for FORBESCO shares?
The highest trading volume day for Forbes & Company was 605,137 shares traded on September 04, 2024 on the BSE exchange, with share price at ₹625.85.