Stock listing
BSE:FORBESCO Forbes & Co. Ltd. Share Price
Follow Forbes & Co. Ltd. into a list and get an email when it puts out news.
Share price · BSE:FORBESCO
₹266.95 INR -0.85 (-0.3%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹262.00 – ₹275.65 INRNov 2, 2026
- Volume
- 3,605 sharesNov 2, 2026
- 52-week range
- ₹242.20 – ₹462.75 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹2.32M INRMedian day 4,841 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:FORBESCO · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹266.95 | -0.85 | -0.3% | ₹275.65 | ₹275.65 | ₹262.00 | 3,605 | |
| ₹267.80 | -14.45 | -5.1% | ₹283.45 | ₹283.45 | ₹267.20 | 7,006 | |
| ₹282.25 | -3.80 | -1.3% | ₹286.05 | ₹293.00 | ₹276.05 | 845 | |
| ₹286.05 | +8.55 | +3.1% | ₹297.85 | ₹297.85 | ₹276.10 | 1,191 | |
| ₹277.50 | +3.35 | +1.2% | ₹298.60 | ₹298.60 | ₹272.00 | 488 | |
| ₹274.15 | +8.70 | +3.3% | ₹266.00 | ₹300.00 | ₹266.00 | 2,156 | |
| ₹265.45 | +1.70 | +0.6% | ₹264.80 | ₹275.95 | ₹258.50 | 3,053 | |
| ₹263.75 | +2.10 | +0.8% | ₹260.00 | ₹268.90 | ₹260.00 | 2,708 | |
| ₹261.65 | -5.00 | -1.9% | ₹279.75 | ₹279.75 | ₹261.50 | 892 | |
| ₹266.65 | -6.75 | -2.5% | ₹279.95 | ₹279.95 | ₹266.00 | 1,346 | |
| ₹273.40 | +1.25 | +0.5% | ₹271.00 | ₹274.90 | ₹266.60 | 745 | |
| ₹272.15 | -3.20 | -1.2% | ₹282.55 | ₹282.55 | ₹271.40 | 1,737 | |
| ₹275.35 | -3.00 | -1.1% | ₹272.80 | ₹279.95 | ₹270.95 | 567 | |
| ₹278.35 | +8.25 | +3.1% | ₹285.00 | ₹285.00 | ₹271.05 | 536 | |
| ₹270.10 | +3.55 | +1.3% | ₹273.95 | ₹273.95 | ₹260.15 | 2,096 | |
| ₹266.55 | +0.60 | +0.2% | ₹265.00 | ₹269.95 | ₹262.00 | 5,516 | |
| ₹265.95 | -9.95 | -3.6% | ₹271.00 | ₹278.95 | ₹259.35 | 5,471 | |
| ₹275.90 | +1.25 | +0.5% | ₹271.00 | ₹287.70 | ₹271.00 | 2,792 | |
| ₹274.65 | -0.55 | -0.2% | ₹275.20 | ₹277.00 | ₹271.40 | 7,098 | |
| ₹275.20 | -14.15 | -4.9% | ₹297.30 | ₹297.30 | ₹265.00 | 13,174 | |
| ₹289.35 | -9.15 | -3.1% | ₹297.05 | ₹303.00 | ₹281.05 | 7,714 | |
| ₹298.50 | -5.90 | -1.9% | ₹302.00 | ₹303.55 | ₹286.20 | 15,116 | |
| ₹304.40 | -12.00 | -3.8% | ₹314.00 | ₹316.90 | ₹301.70 | 8,697 | |
| ₹316.40 | -5.85 | -1.8% | ₹326.70 | ₹330.00 | ₹315.75 | 9,265 | |
| ₹322.25 | -2.25 | -0.7% | ₹317.05 | ₹330.00 | ₹317.05 | 7,961 | |
| ₹324.50 | -4.15 | -1.3% | ₹329.00 | ₹329.95 | ₹321.15 | 5,900 | |
| ₹328.65 | +5.85 | +1.8% | ₹320.00 | ₹329.80 | ₹317.70 | 2,155 | |
| ₹322.80 | -5.65 | -1.7% | ₹323.00 | ₹327.90 | ₹319.30 | 4,885 | |
| ₹328.45 | -13.45 | -3.9% | ₹341.80 | ₹343.70 | ₹321.60 | 9,003 | |
| ₹341.90 | -16.20 | -4.5% | ₹358.80 | ₹358.80 | ₹340.05 | 9,932 | |
| ₹358.10 | -1.25 | -0.3% | ₹363.00 | ₹368.00 | ₹352.50 | 11,684 | |
| ₹359.35 | -19.20 | -5.1% | ₹379.80 | ₹389.90 | ₹355.30 | 19,513 | |
| ₹378.55 | +60.70 | +19.1% | ₹331.00 | ₹381.40 | ₹331.00 | 73,198 | |
| ₹317.85 | +6.75 | +2.2% | ₹304.00 | ₹324.80 | ₹304.00 | 5,490 | |
| ₹311.10 | +3.90 | +1.3% | ₹303.00 | ₹323.95 | ₹303.00 | 7,420 | |
| ₹307.20 | +0.55 | +0.2% | ₹306.65 | ₹316.00 | ₹296.60 | 12,058 | |
| ₹306.65 | +4.50 | +1.5% | ₹308.20 | ₹317.00 | ₹296.25 | 9,527 | |
| ₹302.15 | +29.30 | +10.7% | ₹300.00 | ₹318.00 | ₹283.50 | 42,896 | |
| ₹272.85 | +18.05 | +7.1% | ₹262.00 | ₹278.00 | ₹259.00 | 9,544 | |
| ₹254.80 | -0.10 | 0.0% | ₹258.95 | ₹263.75 | ₹251.50 | 3,556 | |
| ₹254.90 | -0.05 | 0.0% | ₹254.95 | ₹262.70 | ₹253.00 | 3,192 | |
| ₹254.95 | -6.40 | -2.4% | ₹260.00 | ₹262.95 | ₹254.50 | 4,327 | |
| ₹261.35 | -17.65 | -6.3% | ₹276.00 | ₹276.00 | ₹257.50 | 4,777 | |
| ₹279.00 | +6.65 | +2.4% | ₹272.35 | ₹281.00 | ₹267.45 | 1,976 | |
| ₹272.35 | -1.65 | -0.6% | ₹276.75 | ₹276.75 | ₹264.05 | 283 | |
| ₹274.00 | +8.65 | +3.3% | ₹274.00 | ₹278.00 | ₹271.00 | 1,014 | |
| ₹265.35 | -2.50 | -0.9% | ₹267.05 | ₹277.00 | ₹260.00 | 4,298 | |
| ₹267.85 | -1.25 | -0.5% | ₹273.95 | ₹274.00 | ₹265.50 | 104 | |
| ₹269.10 | -2.90 | -1.1% | ₹274.95 | ₹275.00 | ₹264.00 | 3,486 | |
| ₹272.00 | +4.90 | +1.8% | ₹261.15 | ₹277.45 | ₹261.15 | 1,435 | |
| ₹267.10 | -5.70 | -2.1% | ₹275.00 | ₹278.00 | ₹265.00 | 7,293 | |
| ₹272.80 | -11.25 | -4.0% | ₹284.05 | ₹293.00 | ₹272.25 | 21,440 | |
| ₹284.05 | -22.50 | -7.3% | ₹305.05 | ₹305.05 | ₹280.00 | 12,624 | |
| ₹306.55 | +0.60 | +0.2% | ₹305.95 | ₹321.00 | ₹295.60 | 12,055 | |
| ₹305.95 | +3.00 | +1.0% | ₹306.00 | ₹308.00 | ₹298.00 | 2,303 | |
| ₹302.95 | +16.70 | +5.8% | ₹286.25 | ₹305.00 | ₹283.00 | 9,883 | |
| ₹286.25 | +4.25 | +1.5% | ₹286.00 | ₹299.00 | ₹278.05 | 1,227 | |
| ₹282.00 | +3.10 | +1.1% | ₹278.00 | ₹282.90 | ₹272.20 | 713 | |
| ₹278.90 | -17.10 | -5.8% | ₹296.00 | ₹296.00 | ₹269.40 | 4,841 | |
| ₹296.00 | -1.85 | -0.6% | ₹305.85 | ₹306.00 | ₹290.05 | 1,657 | |
| ₹297.85 | +16.70 | +5.9% | ₹287.00 | ₹303.00 | ₹282.55 | 9,749 | |
| ₹281.15 | +31.20 | +12.5% | ₹257.00 | ₹285.00 | ₹257.00 | 8,479 | |
| ₹249.95 | +4.95 | +2.0% | ₹250.05 | ₹257.05 | ₹247.50 | 17,639 |
- Ticker
- BSE:FORBESCO
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 30, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Latest news
Announcement under Regulation 30 (LODR)-Newspaper Publication
Oct 30, 2026
Closed ₹267.80 (-5.1%) on Oct 30, 2026
Board Meeting Intimation for Approval Of Unaudited Standalone & Consolidated Financial Results For The Quarter And Half Year Ended September 30, 2026.
Oct 26, 2026
Closed ₹277.50 (+1.2%) on Oct 27, 2026
Intimation Under Regulation 30 Of The SEBI (Listing Obligations And Disclosure Requirements) Regulations, 2015.
Oct 13, 2026
Closed ₹278.35 (+3.1%) on Oct 13, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 7, 2026
Closed ₹265.95 (-3.6%) on Oct 8, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer"s Report
Oct 5, 2026
Closed ₹274.65 (-0.2%) on Oct 6, 2026
Forbes & Co. Ltd. Press Release Sep 28 2026
Sep 28, 2026
Closed ₹316.40 (-1.8%) on Sep 28, 2026
Forbes & Co. Ltd. Press Release Sep 09 2026
Sep 9, 2026
Closed ₹307.20 (+0.2%) on Sep 9, 2026
Forbes & Co. Ltd. Press Release Sep 03 2026
Sep 3, 2026
Closed ₹254.80 (0.0%) on Sep 3, 2026
Forbes & Co. Ltd. Press Release Aug 26 2026
Aug 26, 2026
Closed ₹272.35 (-0.6%) on Aug 27, 2026
Forbes & Co. Ltd. Press Release Aug 14 2026
Aug 14, 2026
Closed ₹306.55 (+0.2%) on Aug 14, 2026
Forbes & Co. Ltd. on 6ix
- News releases
- 28 in the last 12 months · 69 in all · newest Oct 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Forbes & Co. Ltd.