Price Data Selection & Download
Forbes & Company Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4544 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹6774.00
January 10, 2022
BSE Exchange
Share Price All Time Low
₹260.00
July 24, 2026
BSE Exchange
Highest Volume Trading Day
605,137
September 04, 2024 • ₹625.85
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
FORBESCO daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹270.00 | ₹277.95 | ₹260.00 | ₹265.00 | 3,822 |
| 2026-07-23 | ₹277.30 | ₹277.30 | ₹268.00 | ₹269.90 | 9,700 |
| 2026-07-22 | ₹283.40 | ₹283.40 | ₹277.00 | ₹278.25 | 2,558 |
| 2026-07-21 | ₹283.15 | ₹290.00 | ₹282.00 | ₹283.40 | 834 |
| 2026-07-20 | ₹280.00 | ₹291.00 | ₹280.00 | ₹286.70 | 445 |
| 2026-07-17 | ₹290.00 | ₹291.80 | ₹283.50 | ₹284.00 | 1,714 |
| 2026-07-16 | ₹292.00 | ₹295.95 | ₹287.50 | ₹288.95 | 1,062 |
| 2026-07-15 | ₹291.50 | ₹297.80 | ₹287.20 | ₹288.90 | 795 |
| 2026-07-14 | ₹303.95 | ₹303.95 | ₹288.20 | ₹289.65 | 1,747 |
| 2026-07-13 | ₹301.00 | ₹301.00 | ₹295.30 | ₹299.00 | 459 |
| 2026-07-10 | ₹294.10 | ₹300.00 | ₹288.05 | ₹297.45 | 1,215 |
| 2026-07-09 | ₹283.60 | ₹293.10 | ₹283.10 | ₹292.15 | 2,213 |
| 2026-07-08 | ₹292.90 | ₹292.90 | ₹280.25 | ₹284.65 | 2,875 |
| 2026-07-07 | ₹300.60 | ₹304.10 | ₹285.70 | ₹286.60 | 12,026 |
| 2026-07-06 | ₹309.85 | ₹309.85 | ₹299.00 | ₹299.80 | 2,378 |
| 2026-07-03 | ₹307.85 | ₹309.90 | ₹296.20 | ₹306.05 | 3,522 |
| 2026-07-02 | ₹313.90 | ₹313.90 | ₹297.50 | ₹301.05 | 16,180 |
| 2026-07-01 | ₹306.30 | ₹314.85 | ₹305.00 | ₹305.35 | 2,771 |
| 2026-06-30 | ₹309.55 | ₹315.95 | ₹305.00 | ₹306.30 | 2,831 |
| 2026-06-29 | ₹318.00 | ₹318.00 | ₹306.05 | ₹311.10 | 1,375 |
| 2026-06-25 | ₹319.00 | ₹320.00 | ₹309.00 | ₹310.45 | 2,840 |
| 2026-06-24 | ₹309.05 | ₹318.70 | ₹309.00 | ₹314.95 | 420 |
| 2026-06-23 | ₹319.00 | ₹323.95 | ₹313.65 | ₹314.90 | 1,770 |
| 2026-06-22 | ₹317.75 | ₹319.00 | ₹317.75 | ₹319.00 | 1,323 |
| 2026-06-19 | ₹319.75 | ₹320.00 | ₹315.00 | ₹317.75 | 1,171 |
| 2026-06-18 | ₹317.35 | ₹320.00 | ₹313.00 | ₹315.45 | 1,756 |
| 2026-06-17 | ₹324.85 | ₹324.85 | ₹315.50 | ₹318.20 | 3,641 |
| 2026-06-16 | ₹329.90 | ₹335.00 | ₹315.00 | ₹320.30 | 2,861 |
| 2026-06-15 | ₹333.00 | ₹333.00 | ₹317.05 | ₹328.30 | 1,232 |
| 2026-06-12 | ₹315.05 | ₹322.00 | ₹315.05 | ₹317.60 | 1,032 |
| 2026-06-11 | ₹324.35 | ₹324.35 | ₹312.80 | ₹313.85 | 209 |
| 2026-06-10 | ₹320.05 | ₹325.00 | ₹312.15 | ₹319.80 | 1,413 |
| 2026-06-09 | ₹313.10 | ₹320.10 | ₹311.00 | ₹318.85 | 38,971 |
| 2026-06-08 | ₹318.80 | ₹326.00 | ₹310.00 | ₹313.10 | 2,951 |
| 2026-06-05 | ₹319.00 | ₹322.00 | ₹313.05 | ₹315.95 | 1,865 |
| 2026-06-04 | ₹325.00 | ₹329.00 | ₹318.10 | ₹319.85 | 573 |
| 2026-06-03 | ₹324.15 | ₹325.00 | ₹310.00 | ₹324.60 | 1,794 |
| 2026-06-02 | ₹316.00 | ₹321.95 | ₹312.50 | ₹316.60 | 2,408 |
| 2026-06-01 | ₹329.00 | ₹329.95 | ₹314.00 | ₹316.15 | 4,909 |
| 2026-05-29 | ₹330.00 | ₹335.05 | ₹326.50 | ₹328.35 | 2,788 |
| 2026-05-27 | ₹325.05 | ₹337.80 | ₹325.05 | ₹330.00 | 970 |
| 2026-05-26 | ₹327.35 | ₹337.00 | ₹322.25 | ₹330.00 | 4,664 |
| 2026-05-25 | ₹326.65 | ₹335.00 | ₹325.20 | ₹329.90 | 2,076 |
| 2026-05-22 | ₹332.85 | ₹334.20 | ₹324.10 | ₹332.45 | 1,833 |
| 2026-05-21 | ₹324.85 | ₹350.00 | ₹321.15 | ₹323.15 | 8,976 |
| 2026-05-20 | ₹324.90 | ₹325.05 | ₹316.60 | ₹318.20 | 2,279 |
| 2026-05-19 | ₹323.70 | ₹328.00 | ₹323.00 | ₹324.90 | 1,335 |
| 2026-05-18 | ₹330.00 | ₹330.05 | ₹319.25 | ₹320.45 | 1,878 |
| 2026-05-15 | ₹341.95 | ₹342.90 | ₹330.00 | ₹332.15 | 1,791 |
| 2026-05-14 | ₹341.00 | ₹349.00 | ₹335.00 | ₹344.00 | 4,771 |
| 2026-05-13 | ₹340.05 | ₹342.95 | ₹333.05 | ₹342.00 | 663 |
| 2026-05-12 | ₹344.00 | ₹354.00 | ₹339.95 | ₹340.00 | 1,984 |
| 2026-05-11 | ₹347.50 | ₹353.90 | ₹342.05 | ₹344.95 | 1,266 |
| 2026-05-08 | ₹364.00 | ₹365.80 | ₹345.00 | ₹349.15 | 2,526 |
| 2026-05-07 | ₹342.05 | ₹367.00 | ₹342.00 | ₹362.35 | 6,198 |
| 2026-05-06 | ₹352.95 | ₹355.00 | ₹341.00 | ₹342.40 | 1,308 |
| 2026-05-05 | ₹339.80 | ₹349.70 | ₹339.80 | ₹348.15 | 440 |
| 2026-05-04 | ₹347.20 | ₹347.20 | ₹339.00 | ₹339.55 | 2,521 |
| 2026-04-30 | ₹348.00 | ₹370.00 | ₹342.00 | ₹347.20 | 6,055 |
| 2026-04-29 | ₹337.10 | ₹341.00 | ₹333.90 | ₹336.35 | 821 |
| 2026-04-28 | ₹331.80 | ₹346.00 | ₹331.80 | ₹337.00 | 342 |
| 2026-04-27 | ₹350.00 | ₹350.00 | ₹326.20 | ₹334.20 | 978 |
| 2026-04-24 | ₹332.05 | ₹343.50 | ₹332.05 | ₹334.95 | 1,029 |
| 2026-04-23 | ₹340.15 | ₹347.00 | ₹336.05 | ₹341.05 | 2,079 |
| 2026-04-22 | ₹341.00 | ₹352.90 | ₹339.00 | ₹340.15 | 1,373 |
| 2026-04-21 | ₹344.00 | ₹352.50 | ₹340.00 | ₹344.65 | 1,932 |
| 2026-04-20 | ₹338.45 | ₹346.00 | ₹334.00 | ₹339.60 | 1,250 |
| 2026-04-17 | ₹333.05 | ₹345.00 | ₹333.05 | ₹338.45 | 1,564 |
| 2026-04-16 | ₹347.65 | ₹347.70 | ₹330.00 | ₹341.00 | 3,569 |
| 2026-04-15 | ₹338.95 | ₹352.80 | ₹333.00 | ₹335.45 | 2,187 |
| 2026-04-13 | ₹324.15 | ₹351.95 | ₹324.00 | ₹333.65 | 2,416 |
| 2026-04-10 | ₹328.50 | ₹348.70 | ₹325.90 | ₹343.90 | 4,541 |
| 2026-04-09 | ₹322.00 | ₹332.85 | ₹322.00 | ₹331.75 | 790 |
| 2026-04-08 | ₹330.00 | ₹339.50 | ₹322.00 | ₹322.05 | 3,085 |
| 2026-04-07 | ₹322.95 | ₹332.95 | ₹317.25 | ₹321.40 | 1,190 |
| 2026-04-06 | ₹319.30 | ₹330.00 | ₹319.25 | ₹324.40 | 2,523 |
| 2026-04-02 | ₹320.00 | ₹323.95 | ₹315.50 | ₹318.80 | 489 |
| 2026-04-01 | ₹326.95 | ₹326.95 | ₹319.10 | ₹319.55 | 2,177 |
| 2026-03-30 | ₹318.95 | ₹319.95 | ₹307.35 | ₹316.50 | 1,704 |
| 2026-03-27 | ₹318.95 | ₹324.65 | ₹315.00 | ₹319.20 | 4,289 |
| 2026-03-25 | ₹324.00 | ₹329.95 | ₹319.00 | ₹325.25 | 8,547 |
| 2026-03-24 | ₹329.95 | ₹329.95 | ₹312.50 | ₹313.05 | 3,493 |
| 2026-03-23 | ₹318.70 | ₹327.85 | ₹310.00 | ₹314.40 | 1,274 |
| 2026-03-20 | ₹315.10 | ₹335.95 | ₹315.10 | ₹328.70 | 1,054 |
| 2026-03-19 | ₹320.50 | ₹325.00 | ₹316.00 | ₹320.10 | 625 |
| 2026-03-18 | ₹320.50 | ₹332.45 | ₹310.20 | ₹323.00 | 10,519 |
| 2026-03-17 | ₹312.00 | ₹324.70 | ₹312.00 | ₹323.70 | 2,165 |
| 2026-03-16 | ₹308.05 | ₹316.60 | ₹308.05 | ₹311.65 | 798 |
| 2026-03-13 | ₹316.10 | ₹330.00 | ₹306.00 | ₹317.10 | 2,624 |
| 2026-03-12 | ₹349.95 | ₹349.95 | ₹316.00 | ₹322.60 | 4,106 |
| 2026-03-11 | ₹367.00 | ₹367.00 | ₹335.05 | ₹342.00 | 1,592 |
| 2026-03-10 | ₹351.00 | ₹351.00 | ₹336.05 | ₹345.55 | 577 |
| 2026-03-09 | ₹317.90 | ₹351.95 | ₹307.00 | ₹340.45 | 4,470 |
| 2026-03-06 | ₹316.80 | ₹322.00 | ₹312.15 | ₹316.35 | 5,087 |
| 2026-03-05 | ₹315.00 | ₹323.00 | ₹315.00 | ₹316.80 | 1,180 |
| 2026-03-04 | ₹314.20 | ₹330.00 | ₹310.05 | ₹318.45 | 3,215 |
| 2026-03-02 | ₹321.00 | ₹328.90 | ₹302.00 | ₹316.65 | 2,818 |
| 2026-02-27 | ₹324.00 | ₹337.00 | ₹321.00 | ₹332.15 | 1,426 |
| 2026-02-26 | ₹344.95 | ₹344.95 | ₹325.05 | ₹327.05 | 2,638 |
| 2026-02-25 | ₹338.60 | ₹375.00 | ₹326.05 | ₹333.85 | 9,990 |
| 2026-02-24 | ₹333.90 | ₹341.95 | ₹330.00 | ₹331.90 | 2,566 |
| 2026-02-23 | ₹353.50 | ₹359.80 | ₹331.10 | ₹339.70 | 3,857 |
| 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 - Jul 2026)
FORBESCO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-20.18%
₹332.00 → ₹265.00
Year to Date
Price Volatility
9.58%
Low Volatility
Year to Date
Average Daily Volume
3,458
Year to Date Average
BSE Exchange
Forbes & Company Share Price History – Frequently Asked Questions
Common questions about FORBESCO historical data and records. Examine Forbes & Company quarterly financials for recent quarterly revenue, profit and EPS trends.
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 ₹260.0 recorded on July 24, 2026 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.