Forbes & Company share price history

BSE: 502865Consumer DurablesSmall Cap

Forbes & Company Ltd · Face value ₹10 · Listed Jan 1958

₹267.80₹14.45 (5.12%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹282.25.

30 Oct: open ₹283.45, high ₹283.45, low ₹267.20

52-week range of traded prices to 30 Oct 2026

₹242.20Low, 31 Jul 2026₹462.75High, 28 Jan 2026

Next results date: the board meets on 2 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹345 Cr1,919th largest listed
P/E: 28.43
P/B: 1.73
Dividend yield: Nonein the last 12 months
ROE: 5.8%
ROCE: 3.6%
Debt to equity: 0.00
Volume, BSE: 7,006

Forbes & Company share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Forbes & Company's share price is on record from 2 Jan 2007, when it closed at ₹468.25, to 30 Oct 2026. Its highest close was ₹6,621.75 on 10 Jan 2022 and its lowest ₹244.85 on 31 Jul 2026.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	267.80	−17.3%	448.80	244.85	328.00	462.75	242.20	9,93,814
2025	323.75	−30.8%	477.55	269.90	467.75	480.15	264.35	13,98,588
2024Demerger	467.75	−37.3%	1,309.30	400.40	745.45	1,399.00	383.30	33,94,243
2023	745.45	+12.2%	856.85	561.05	674.90	905.00	559.00	11,17,421
2022Demerger	664.25	−89.4%	6,621.75	360.40	6,231.00	6,774.00	331.00	33,92,976
2021	6,291.00	+299.8%	6,380.15	1,326.95	1,605.00	6,486.00	1,300.00	13,82,501
2020	1,573.40	−5.8%	1,795.90	687.15	1,688.00	1,825.00	642.00	5,06,583
2019	1,670.00	−29.5%	2,484.30	1,583.90	2,380.00	2,550.00	1,451.00	3,87,419
2018	2,370.20	−50.6%	4,760.65	1,829.55	4,889.95	4,940.00	1,801.05	7,25,617
2017	4,802.00	+151.1%	5,020.20	1,413.90	1,855.05	5,290.00	1,390.00	11,65,978
2016	1,912.45	+19.7%	2,598.80	1,115.50	1,601.00	2,695.00	1,078.00	6,35,031
2015	1,597.25	−12.6%	2,372.35	1,379.25	1,836.65	2,399.00	1,350.00	2,99,512
2014	1,827.05	+234.6%	1,855.55	491.45	560.80	1,936.00	471.30	7,05,404
2013	546.00	−19.5%	704.05	521.60	690.00	729.00	518.00	9,44,283
2012	678.20	+68.3%	966.60	401.00	403.00	1,005.00	396.40	16,88,968
2011	403.00	+0.3%	426.40	366.40	405.00	479.95	360.00	8,95,793
2010	401.95	+7.0%	496.55	352.40	373.05	519.80	335.00	11,31,578
2009	375.50	+9.8%	543.50	322.30	341.00	618.80	305.05	15,17,338
2008	342.00	−43.9%	955.05	342.00	624.90	1,039.70	320.00	11,81,770
2007	609.65	–	658.90	382.55	461.00	700.00	364.00	12,55,236

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. With the demerger of 7 Mar 2024 reinvested, the change in 2024 is +52.1%. With the demerger of 10 Feb 2022 reinvested, the change in 2022 is +39.2%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	267.80	−10.3%	297.05	303.00	258.50	67,131
Sep 2026	298.50	+14.2%	260.00	389.90	251.50	2,71,598
Aug 2026	261.35	+6.7%	250.05	321.00	247.50	1,27,276
Jul 2026	244.85	−20.1%	306.30	314.85	242.20	1,16,914
Jun 2026	306.30	−6.7%	329.00	335.00	305.00	77,345
May 2026	328.35	−5.4%	347.20	367.00	316.60	50,267
Apr 2026	347.20	+9.7%	326.95	370.00	315.50	40,390
Mar 2026	316.50	−4.7%	321.00	367.00	302.00	60,137
Feb 2026	332.15	−17.0%	394.80	420.50	321.00	57,256
Jan 2026	400.35	+23.7%	328.00	462.75	303.00	1,25,500
Dec 2025	323.75	−3.4%	339.00	348.80	301.90	35,569
Nov 2025	335.25	−10.3%	376.90	384.00	331.05	43,963
Oct 2025	373.65	+1.6%	362.50	386.00	360.00	41,549
Sep 2025	367.70	−12.9%	421.65	433.90	362.60	34,376
Aug 2025	421.95	+1.9%	414.15	449.00	400.10	48,048
Jul 2025	414.15	−4.4%	437.00	477.00	385.00	93,396
Jun 2025	433.05	+11.6%	390.10	465.00	376.20	1,06,708
May 2025	388.05	+8.7%	364.10	392.50	343.20	32,288
Apr 2025	357.00	+22.3%	292.00	369.95	292.00	1,10,473
Mar 2025	291.80	−9.4%	313.95	359.90	264.35	5,81,864
Feb 2025	322.00	−10.5%	369.00	381.90	276.00	1,44,235
Jan 2025	359.95	−23.0%	467.75	480.15	343.30	1,26,119
Dec 2024	467.75	−4.6%	497.00	497.00	427.55	2,44,245
Nov 2024	490.20	−25.8%	677.00	677.00	486.15	1,03,685
Oct 2024	660.85	−5.1%	698.00	787.95	610.30	1,21,506
Sep 2024	696.25	+9.1%	649.70	738.00	580.00	13,84,691
Aug 2024	638.40	+2.2%	629.80	680.00	545.05	1,08,368
Jul 2024	624.70	−2.4%	645.00	654.90	595.05	39,912
Jun 2024	640.10	+0.5%	637.05	697.40	565.25	86,369
May 2024	637.05	−5.3%	680.00	705.00	590.00	84,330
Apr 2024	672.35	+55.6%	435.00	796.25	435.00	3,52,471
Mar 2024Demerger	432.20	−65.8%	1,279.80	1,399.00	383.30	3,95,375
Feb 2024	1,262.00	+52.8%	839.95	1,270.00	815.00	3,80,775
Jan 2024	825.85	+10.8%	745.45	880.00	745.35	92,516
Dec 2023	745.45	−4.6%	796.00	855.50	718.00	1,04,846
Nov 2023	781.55	+18.3%	664.95	905.00	645.00	3,23,490
Oct 2023	660.80	−0.4%	674.40	707.00	591.30	1,45,818
Sep 2023	663.40	0.0%	674.95	710.00	650.00	1,41,488
Aug 2023	663.70	−3.4%	688.00	709.00	642.30	43,626
Jul 2023	686.80	+15.5%	594.50	715.00	585.00	77,717
Jun 2023	594.50	+0.8%	596.75	615.00	570.60	37,689
May 2023	589.60	−2.9%	615.00	620.05	577.10	30,855
Apr 2023	607.15	+3.8%	584.70	635.00	580.00	29,755
Mar 2023	584.70	−6.8%	644.85	645.00	559.00	91,727
Feb 2023	627.20	−7.2%	689.05	709.00	608.00	44,920
Jan 2023	675.50	+1.7%	674.90	690.00	600.00	45,490
Dec 2022	664.25	−6.6%	712.20	738.00	601.10	1,34,159
Nov 2022	711.20	+3.3%	675.10	720.00	650.00	1,34,220
Oct 2022	688.40	−8.8%	768.90	790.00	673.35	1,12,931
Sep 2022	754.75	0.0%	761.00	824.80	628.80	4,29,426
Aug 2022	754.60	+87.5%	400.00	963.60	390.25	14,68,186
Jul 2022	402.35	+0.3%	407.95	428.75	348.00	1,41,935
Jun 2022	401.20	+2.0%	395.00	426.80	360.00	92,356
May 2022	393.30	−3.9%	428.90	428.90	331.00	60,305
Apr 2022	409.35	−0.3%	407.10	445.00	395.25	89,077
Mar 2022	410.40	−6.7%	439.00	459.80	381.00	2,65,315
Feb 2022Demerger	439.65	−92.8%	6,373.10	6,755.00	376.00	4,35,834
Jan 2022	6,069.65	−3.5%	6,231.00	6,774.00	5,440.05	29,232
Dec 2021	6,291.00	+20.7%	5,161.30	6,486.00	5,102.00	48,008
Nov 2021	5,212.95	−8.5%	5,700.00	5,787.00	4,937.05	65,664
Oct 2021	5,698.80	+37.3%	4,043.00	6,002.95	4,043.00	2,03,477
Sep 2021	4,149.95	+23.2%	3,385.00	4,450.00	3,235.05	3,95,417
Aug 2021	3,368.75	+9.7%	3,071.55	3,419.00	2,648.50	1,25,087
Jul 2021	3,071.50	+22.4%	2,559.05	3,282.60	2,481.10	1,59,523
Jun 2021	2,508.85	+44.4%	1,750.00	2,600.00	1,728.00	1,30,397
May 2021	1,737.75	+5.4%	1,690.00	1,849.00	1,624.90	45,685
Apr 2021	1,649.30	−4.4%	1,772.00	1,971.00	1,565.00	31,627
Mar 2021	1,724.55	+30.0%	1,340.00	1,960.90	1,330.00	1,02,262
Feb 2021	1,326.95	−10.2%	1,475.00	1,590.00	1,300.00	38,067
Jan 2021	1,477.55	−6.1%	1,605.00	1,750.00	1,433.00	37,287
Dec 2020	1,573.40	+0.9%	1,587.95	1,716.30	1,460.00	50,635
Nov 2020	1,558.60	+3.2%	1,535.00	1,625.00	1,400.00	24,590
Oct 2020	1,510.65	−5.7%	1,605.50	1,740.00	1,470.05	29,262
Sep 2020	1,601.75	+53.5%	1,025.00	1,740.00	998.60	70,711
Aug 2020	1,043.25	+9.3%	994.80	1,181.60	937.40	42,449
Jul 2020	954.75	−3.1%	1,019.00	1,165.00	937.30	48,056
Jun 2020	985.00	+4.3%	950.00	1,074.00	916.00	20,971
May 2020	944.65	−8.3%	1,019.00	1,067.75	905.00	8,909
Apr 2020	1,030.35	+34.0%	824.00	1,174.00	821.00	54,467
Mar 2020	769.10	−40.3%	1,311.00	1,374.70	642.00	64,843
Feb 2020	1,287.90	−22.8%	1,668.00	1,684.40	1,275.00	63,420
Jan 2020	1,667.55	−0.1%	1,688.00	1,825.00	1,642.80	28,270
Dec 2019	1,670.00	−9.9%	1,872.00	1,920.00	1,451.00	54,764
Nov 2019	1,852.90	+11.2%	1,660.00	2,284.00	1,552.00	94,875
Oct 2019	1,666.00	+0.3%	1,652.30	1,715.00	1,560.00	18,226
Sep 2019	1,660.40	−3.4%	1,680.05	1,824.00	1,630.00	16,510
Aug 2019	1,718.55	−4.5%	1,760.00	1,929.00	1,570.00	29,472
Jul 2019	1,799.50	−0.9%	1,811.25	1,875.00	1,592.95	16,242
Jun 2019	1,815.70	−13.5%	2,099.95	2,125.05	1,715.00	13,504
May 2019	2,097.90	−8.0%	2,269.00	2,383.95	1,951.00	15,430
Apr 2019	2,280.75	+3.8%	2,290.00	2,550.00	2,237.00	57,976
Mar 2019	2,197.25	+15.0%	2,024.70	2,494.40	2,000.00	39,992
Feb 2019	1,910.70	−6.4%	2,085.00	2,085.00	1,802.00	10,741
Jan 2019	2,041.45	−13.9%	2,380.00	2,400.00	1,945.00	19,687
Dec 2018	2,370.20	−6.4%	2,550.00	2,650.00	2,300.00	16,626
Nov 2018	2,533.50	+25.4%	2,089.00	2,718.90	1,925.00	54,597
Oct 2018	2,019.95	−3.7%	2,012.20	2,139.90	1,801.05	35,233
Sep 2018	2,096.65	−16.1%	2,535.00	2,800.00	2,052.50	36,324
Aug 2018	2,497.80	−11.6%	2,865.60	2,950.00	2,449.00	35,769
Jul 2018	2,824.40	+12.3%	2,547.00	2,824.40	2,133.00	42,197
Jun 2018	2,514.30	−23.2%	3,226.10	3,298.75	2,500.00	32,219
May 2018	3,272.10	−15.7%	3,950.00	3,950.00	3,250.00	33,751
Apr 2018	3,883.25	+25.5%	3,100.00	4,150.00	3,100.00	1,28,345
Mar 2018	3,094.80	−6.5%	3,334.75	3,589.00	2,870.00	72,381
Feb 2018	3,309.40	−14.6%	3,836.00	3,939.00	3,150.10	75,986
Jan 2018	3,874.65	−19.3%	4,889.95	4,940.00	3,822.00	1,62,189
Dec 2017	4,802.00	+80.9%	2,670.00	5,290.00	2,550.15	3,44,180
Nov 2017	2,655.15	+44.4%	1,838.50	2,724.00	1,800.00	1,55,370
Oct 2017	1,838.50	−1.1%	1,880.00	1,920.05	1,770.00	47,123
Sep 2017	1,858.80	+16.9%	1,610.00	2,070.00	1,587.00	1,13,229
Aug 2017	1,589.55	−1.8%	1,665.00	1,665.00	1,492.30	78,611
Jul 2017	1,619.25	+13.5%	1,450.00	1,745.60	1,390.00	1,06,554
Jun 2017	1,426.60	−15.8%	1,698.00	1,739.00	1,421.00	67,999
May 2017	1,693.35	−3.2%	1,750.00	1,765.00	1,515.00	36,860
Apr 2017	1,748.50	−1.0%	1,751.00	1,950.00	1,677.00	65,442
Mar 2017	1,765.40	+0.2%	1,736.00	1,972.95	1,705.00	79,731
Feb 2017	1,761.10	−8.9%	1,913.00	1,990.00	1,750.00	44,946
Jan 2017	1,932.55	+1.1%	1,855.05	2,144.70	1,847.00	25,933
Dec 2016	1,912.45	−12.0%	2,247.90	2,250.00	1,871.50	21,549
Nov 2016	2,174.15	−3.0%	2,255.00	2,695.00	1,925.00	65,182
Oct 2016	2,240.50	+31.8%	1,750.00	2,600.00	1,630.00	79,336
Sep 2016	1,699.95	+18.9%	1,444.00	1,898.00	1,407.00	47,043
Aug 2016	1,430.15	+6.4%	1,364.95	1,449.00	1,256.00	49,049
Jul 2016	1,343.75	+8.9%	1,205.15	1,349.00	1,204.00	15,462
Jun 2016	1,233.90	−2.9%	1,299.00	1,300.00	1,177.75	13,192
May 2016	1,270.80	−1.5%	1,252.00	1,500.00	1,250.00	29,096
Apr 2016	1,290.25	+6.3%	1,211.00	1,370.00	1,165.75	90,850
Mar 2016	1,213.75	+3.3%	1,171.75	1,484.50	1,100.00	53,280
Feb 2016	1,175.00	−16.2%	1,435.00	1,438.50	1,078.00	1,51,833
Jan 2016	1,402.75	−12.2%	1,601.00	1,850.00	1,371.00	19,159
Dec 2015	1,597.25	+12.8%	1,448.00	1,648.00	1,400.00	24,030
Nov 2015	1,416.25	−5.3%	1,515.00	1,515.00	1,406.50	4,885
Oct 2015	1,495.00	+5.0%	1,655.00	1,655.00	1,380.00	8,766
Sep 2015	1,424.00	−4.5%	1,438.00	1,642.00	1,375.00	8,970
Aug 2015	1,491.75	−13.7%	1,754.50	1,825.00	1,362.00	7,912
Jul 2015	1,729.25	+5.8%	1,640.00	1,874.00	1,497.50	23,786
Jun 2015	1,634.75	+10.5%	1,499.00	1,739.75	1,352.00	16,729
May 2015	1,480.00	−2.3%	1,525.00	1,605.00	1,405.00	9,216
Apr 2015	1,515.50	−12.2%	1,777.50	2,250.00	1,350.00	29,166
Mar 2015	1,726.00	−10.0%	1,959.50	2,179.00	1,601.00	28,159
Feb 2015	1,918.50	−13.0%	2,217.05	2,399.00	1,900.00	48,726
Jan 2015	2,205.75	+20.7%	1,836.65	2,390.00	1,796.15	89,167
Dec 2014	1,827.05	+26.2%	1,438.90	1,936.00	1,391.75	66,136
Nov 2014	1,447.25	+82.8%	789.95	1,560.00	740.25	95,145
Oct 2014	791.50	−1.1%	840.00	840.00	735.00	20,869
Sep 2014	800.00	+9.7%	736.95	909.10	734.00	47,841
Aug 2014	729.20	+13.2%	650.00	735.00	626.00	18,840
Jul 2014	644.15	−3.7%	588.00	760.00	588.00	16,574
Jun 2014	668.90	+21.1%	560.00	680.00	553.00	1,78,089
May 2014	552.20	+9.3%	496.00	588.00	481.00	53,453
Apr 2014	505.15	+1.0%	498.05	530.00	489.00	59,857
Mar 2014	500.00	0.0%	502.00	581.10	484.05	96,821
Feb 2014	500.00	−4.2%	526.30	534.00	471.30	38,542
Jan 2014	521.90	−4.4%	560.80	561.70	512.00	13,237
Dec 2013	546.00	+2.2%	530.00	580.00	518.00	62,588
Nov 2013	534.00	+1.5%	550.25	560.00	530.00	4,375
Oct 2013	526.00	−1.1%	532.50	553.00	525.00	10,741
Sep 2013	531.70	+1.3%	529.50	544.00	521.50	69,048
Aug 2013	525.00	−9.5%	576.10	580.00	521.00	49,224
Jul 2013	580.10	−8.5%	617.00	650.00	580.10	15,167
Jun 2013	634.00	+7.5%	601.00	635.00	600.00	1,97,874
May 2013	590.00	−1.5%	599.00	659.90	575.00	31,114
Apr 2013	599.00	−4.9%	625.05	645.00	520.00	1,29,059
Mar 2013	630.00	+1.7%	616.55	680.00	612.05	2,96,156
Feb 2013	619.65	−2.6%	640.00	680.00	600.10	49,947
Jan 2013	636.10	−6.2%	690.00	729.00	630.00	28,990
Dec 2012	678.20	+2.7%	660.00	733.05	655.00	54,325
Nov 2012	660.65	−12.2%	745.00	774.90	600.00	34,671
Oct 2012	752.35	−7.3%	825.00	1,005.00	750.15	1,06,275
Sep 2012	811.70	+29.0%	632.00	891.00	605.00	96,380
Aug 2012	629.10	+1.9%	622.50	642.00	600.00	57,233
Jul 2012	617.65	+2.8%	604.85	699.00	570.25	37,323
Jun 2012	601.00	+9.5%	552.00	640.00	537.00	1,25,556
May 2012	549.00	−1.5%	551.00	565.00	515.00	1,50,823
Apr 2012	557.50	+25.6%	450.00	618.30	440.10	99,698
Mar 2012	444.00	+2.1%	430.00	452.00	407.30	1,56,755
Feb 2012	434.85	−4.1%	450.00	474.95	427.70	2,90,515
Jan 2012	453.60	+12.6%	403.00	455.95	396.40	4,79,414
Dec 2011	403.00	−3.4%	415.00	423.00	385.00	88,901
Nov 2011	417.35	+3.6%	401.05	435.00	387.15	26,981
Oct 2011	402.80	−0.8%	406.00	410.50	398.75	14,020
Sep 2011	405.90	0.0%	396.00	475.25	392.55	84,406
Aug 2011	405.75	+3.4%	395.00	470.00	378.00	63,251
Jul 2011	392.35	−3.1%	405.00	415.00	390.00	38,279
Jun 2011	404.90	−0.8%	408.20	415.00	381.00	1,68,566
May 2011	408.25	+4.4%	383.10	444.00	380.05	1,82,851
Apr 2011	391.00	+3.1%	375.10	439.00	375.05	13,608
Mar 2011	379.15	−1.0%	370.00	410.00	365.05	1,65,652
Feb 2011	382.90	+0.2%	364.35	424.80	360.00	37,309
Jan 2011	381.95	−5.0%	405.00	479.95	372.25	11,969
Dec 2010	401.95	+0.7%	410.00	440.00	372.00	24,235
Nov 2010	399.00	−10.0%	425.05	464.85	391.00	55,342
Oct 2010	443.55	+0.8%	432.25	469.95	425.10	1,00,008
Sep 2010	440.00	−0.7%	450.50	480.00	420.00	35,191
Aug 2010	443.15	−1.7%	455.00	519.80	408.00	71,411
Jul 2010	450.60	+23.7%	360.00	502.00	350.00	1,08,759
Jun 2010	364.35	+2.3%	351.10	371.00	341.00	19,003
May 2010	356.30	−6.9%	387.00	394.00	335.00	3,51,939
Apr 2010	382.60	−1.8%	385.00	400.00	371.10	1,13,120
Mar 2010	389.55	+2.3%	380.00	460.00	371.00	1,61,509
Feb 2010	380.75	−2.1%	390.00	407.00	370.00	61,381
Jan 2010	389.00	+3.6%	373.05	408.00	369.00	29,680
Dec 2009	375.50	+6.9%	350.00	406.00	350.00	80,470
Nov 2009	351.35	−11.4%	365.00	415.00	341.20	25,200
Oct 2009	396.55	−10.2%	433.00	444.90	385.30	10,649
Sep 2009	441.35	−1.0%	469.95	478.95	430.00	10,842
Aug 2009	446.00	−7.2%	460.00	479.95	423.00	6,691
Jul 2009	480.35	+3.0%	479.95	550.00	362.10	3,71,022
Jun 2009	466.30	+13.3%	413.50	618.80	400.00	36,093
May 2009	411.50	+13.9%	370.00	462.50	331.60	11,007
Apr 2009	361.20	−0.2%	354.00	387.00	318.10	9,770
Mar 2009	362.10	+10.7%	315.00	381.90	305.05	7,56,977
Feb 2009	327.15	−16.1%	390.00	400.00	323.20	56,918
Jan 2009	390.00	+14.0%	341.00	417.50	325.50	1,41,699
Dec 2008	342.00	−11.0%	382.00	403.00	335.10	55,346
Nov 2008	384.45	+2.9%	380.00	408.90	320.00	66,790
Oct 2008	373.50	−8.9%	396.90	469.95	355.00	4,37,768
Sep 2008	409.90	−3.3%	404.05	466.00	390.00	90,046
Aug 2008	423.75	+6.5%	398.85	449.00	383.15	24,449
Jul 2008	397.90	−12.8%	442.00	454.00	370.00	22,892
Jun 2008	456.25	−7.6%	500.00	515.00	440.00	26,750
May 2008	493.65	+0.4%	502.00	535.00	475.10	40,485
Apr 2008	491.75	+3.7%	480.00	521.10	450.05	20,762
Mar 2008	474.00	−12.2%	520.00	555.80	380.00	88,135
Feb 2008	539.95	−9.7%	572.05	612.00	470.00	87,018
Jan 2008	598.15	−1.9%	624.90	1,039.70	567.20	2,21,329
Dec 2007	609.65	+9.8%	552.25	650.00	515.00	69,105
Nov 2007	555.00	−1.4%	565.00	605.00	512.00	38,737
Oct 2007	563.15	−6.0%	700.00	700.00	511.40	93,498
Sep 2007	599.10	+26.1%	485.95	603.00	425.25	1,28,649
Aug 2007	475.00	−4.8%	500.00	524.40	444.00	41,358
Jul 2007	499.00	−0.2%	481.05	550.00	467.00	3,65,646
Jun 2007	500.05	+19.2%	414.10	510.00	401.00	67,515
May 2007	419.50	+5.1%	402.15	459.00	386.15	68,820
Apr 2007	399.15	0.0%	393.00	444.00	389.10	50,754
Mar 2007	399.00	−5.0%	419.00	449.00	364.00	1,31,059
Feb 2007	420.05	−11.4%	467.00	484.00	390.00	94,323
Jan 2007	473.95	–	461.00	548.00	455.00	1,05,772

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 7 Mar 2024 reinvested, the change in Mar 2024 is −17.0%. With the demerger of 10 Feb 2022 reinvested, the change in Feb 2022 is −4.5%.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	283.45	283.45	267.20	267.80	268.12	7,006
29 Oct 2026	286.05	293.00	276.05	282.25	279.66	845
28 Oct 2026	297.85	297.85	276.10	286.05	283.19	1,191
27 Oct 2026	298.60	298.60	272.00	277.50	278.01	488
26 Oct 2026	266.00	300.00	266.00	274.15	285.67	2,156
23 Oct 2026	264.80	275.95	258.50	265.45	264.26	3,053
22 Oct 2026	260.00	268.90	260.00	263.75	261.89	2,708
21 Oct 2026	279.75	279.75	261.50	261.65	264.24	892
19 Oct 2026	279.95	279.95	266.00	266.65	267.66	1,346
16 Oct 2026	271.00	274.90	266.60	273.40	270.65	745
15 Oct 2026	282.55	282.55	271.40	272.15	274.82	1,737
14 Oct 2026	272.80	279.95	270.95	275.35	275.75	567
13 Oct 2026	285.00	285.00	271.05	278.35	278.03	536
12 Oct 2026	273.95	273.95	260.15	270.10	269.47	2,096
9 Oct 2026	265.00	269.95	262.00	266.55	264.51	5,516
8 Oct 2026	271.00	278.95	259.35	265.95	267.03	5,471
7 Oct 2026	271.00	287.70	271.00	275.90	274.13	2,792
6 Oct 2026	275.20	277.00	271.40	274.65	274.83	7,098
5 Oct 2026	297.30	297.30	265.00	275.20	276.42	13,174
1 Oct 2026	297.05	303.00	281.05	289.35	290.05	7,714
30 Sep 2026	302.00	303.55	286.20	298.50	297.53	15,116
29 Sep 2026	314.00	316.90	301.70	304.40	306.70	8,697

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Forbes & Company bonus and split history

Ex-date	Event	Price factor	What happened
7 Mar 2024	Demerger	0.4125	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
10 Feb 2022	Demerger	0.0758	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.