FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
Forbes & Company LtdIndustry : Construction
BSE Code:502865 P/E (TTM) :65.01
ISIN Demat:INE518A01013 Div & Yield %:0 EPS (TTM) :4.29
Book Value (RS) :124.6610853 Market Cap (Rs Cr.):359.78 Face Value (RS) :10
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
07-Aug-26 296.00 296.00 269.40 278.90 4841.00 147.00 1359328.00 359.78 78499.17
06-Aug-26 305.85 306.00 290.05 296.00 1657.00 65.00 492125.00 381.84 78954.76
05-Aug-26 287.00 309.95 282.55 297.85 9749.00 258.00 2885726.00 384.23 78581.00
04-Aug-26 257.00 285.00 257.00 281.15 8479.00 335.00 2331506.00 362.68 78428.95
03-Aug-26 250.05 257.05 247.50 249.95 17639.00 131.00 4404281.00 322.44 78639.03
31-Jul-26 254.80 254.80 242.20 244.85 10489.00 164.00 2572276.00 315.86 78094.64
30-Jul-26 251.25 253.40 246.10 249.45 19744.00 259.00 4927640.00 321.79 77928.15
29-Jul-26 259.50 259.50 251.25 253.25 11852.00 309.00 3015875.00 326.69 77654.60
28-Jul-26 266.15 266.15 258.00 258.85 5248.00 121.00 1364786.00 333.92 76765.92
27-Jul-26 273.95 273.95 264.30 264.90 3265.00 127.00 865704.00 341.72 76835.78
1 2 3 
Friday, August 07, 2026 12:00:00 AM
Adani Ports1686.00comprofit(-0.53)%
      
Asian Paints2721.00comprofit(-1.02)%
      
Axis Bank1238.00comprofit(-1.20)%
      
Bajaj Finance1082.00comprofit(-5.90)%
      
Bajaj Finserv2001.90comprofit(-4.18)%
      
Bharat Electro..402.10comprofit(0.74)%
      
Bharti Airtel1959.00comprofit(-0.25)%
      
Eternal315.45comprofit(-0.49)%
      
HCL Technologi..1348.90comprofit(0.59)%
      
HDFC Bank732.00comprofit(-0.68)%
      
Hind. Unilever2080.40comprofit(-0.22)%
      
ICICI Bank1422.00comprofit(-3.72)%
      
Infosys1173.10comprofit(0.68)%
      
Interglobe Avi..5345.00comprofit(0.45)%
      
ITC285.50comprofit(0.18)%
      
Kotak Mah. Ban..392.00comprofit(-0.51)%
      
Larsen & Toubr..4045.00comprofit(-0.12)%
      
M & M3501.40comprofit(2.53)%
      
Maruti Suzuki14050.00comprofit(0.38)%
      
NTPC345.00comprofit(0.29)%
      
Power Grid Cor..271.75comprofit(0.37)%
      
Reliance Indus..1331.55comprofit(0.49)%
      
SBI1096.05comprofit(1.03)%
      
Sun Pharma.Ind..1949.00comprofit(0.26)%
      
Tata Steel188.00comprofit(-0.69)%
      
TCS2453.70comprofit(3.53)%
      
Tech Mahindra1649.90comprofit(0.91)%
      
Titan Company4943.00comprofit(-0.82)%
      
Trent3000.00comprofit(-3.54)%
      
UltraTech Cem.12040.00comprofit(-0.18)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)