El Forge Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	El Forge Ltd		MCap (aprox) 37.5 Crores	Symbol : 531144	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
26.1%	21.9%	42.5%	14.9%	18.2%	-30.4%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	18.43	-0.07	306.52k	-0.4%
21-05-26	Thu	18.5	3.08	416.5k	20.0%	Data Update : 8 PM
20-05-26	Wed	15.42	0.29	35.96k	1.9%	22-05-26 : 18.43
19-05-26	Tue	15.13	0.35	5.32k	2.4%
18-05-26	Mon	14.78	-0.21	2.66k	-1.4%	Compared to  :  13-05-26 14.62
15-05-26	Fri	14.99	-0.01	7.16k	-0.1%
14-05-26	Thu	15	0.38	4.65k	2.6%	7 Days %
13-05-26	Wed	14.62	-0.1	10.17k	-0.7%	26.1%
12-05-26	Tue	14.72	-1.08	27.23k	-6.8%
11-05-26	Mon	15.8	0.17	8.37k	1.1%	Compared to  :  22-04-26 15.12
08-05-26	Fri	15.63	0.23	11.52k	1.5%
07-05-26	Thu	15.4	0.25	1.14k	1.7%	1 Month %
06-05-26	Wed	15.15	-0.33	11.61k	-2.1%	21.9%
05-05-26	Tue	15.48	0.13	18.65k	0.8%	.
04-05-26	Mon	15.35	0	4.54k	0.0%	Compared to  :  23-03-26 12.93
30-04-26	Thu	15.35	0.04	1.55k	0.3%
29-04-26	Wed	15.31	-0.08	6.78k	-0.5%	2 Months %
28-04-26	Tue	15.39	0.14	19.29k	0.9%	42.5%
27-04-26	Mon	15.25	-0.04	1.45k	-0.3%
24-04-26	Fri	15.29	-0.21	14.93k	-1.4%	Compared to  :  23-02-26 16.04
23-04-26	Thu	15.5	0.38	21.54k	2.5%
22-04-26	Wed	15.12	0.04	4k	0.3%	3 Months %
21-04-26	Tue	15.08	0.09	22.09k	0.6%	14.9%
20-04-26	Mon	14.99	0.14	18.84k	0.9%
17-04-26	Fri	14.85	0.32	20.83k	2.2%	Compared to  :  21-11-25 15.59
16-04-26	Thu	14.53	-0.15	43.93k	-1.0%
15-04-26	Wed	14.68	-0.1	16.65k	-0.7%	6 Months %
13-04-26	Mon	14.78	0.24	4.28k	1.7%	18.2%
10-04-26	Fri	14.54	0.43	9.81k	3.0%
09-04-26	Thu	14.11	-0.41	16.38k	-2.8%	Compared to  :  22-05-25 26.49
08-04-26	Wed	14.52	0.08	42.91k	0.6%
07-04-26	Tue	14.44	0.69	5.98k	5.0%	1 year %
06-04-26	Mon	13.75	0.57	6.18k	4.3%	-30.4%
02-04-26	Thu	13.18	0.3	6.72k	2.3%
01-04-26	Wed	12.88	0.54	4.42k	4.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	12.34	-0.27	15.31k	-2.1%
27-03-26	Fri	12.61	-0.97	17.83k	-7.1%
25-03-26	Wed	13.58	0.25	44.46k	1.9%
24-03-26	Tue	13.33	0.4	59.95k	3.1%
23-03-26	Mon	12.93	-0.92	42.85k	-6.6%
20-03-26	Fri	13.85	-0.55	12.12k	-3.8%
19-03-26	Thu	14.4	0.02	9.19k	0.1%
18-03-26	Wed	14.38	-0.52	26.87k	0.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	14.9	0.06	2.15k	0.4%
26-02-26	Thu	14.84	-0.94	30.7k	-6.0%
25-02-26	Wed	15.78	-0.68	28.1k	-4.1%
24-02-26	Tue	16.46	0.42	7.8k	2.6%
23-02-26	Mon	16.04	-0.72	11.62k	-4.3%
20-02-26	Fri	16.76	-0.04	3.32k	-0.2%
19-02-26	Thu	16.8	0.29	2.75k	1.8%
18-02-26	Wed	16.51	0.08	1.03k	0.5%
17-02-26	Tue	16.43	-0.46	4.88k	-2.7%
16-02-26	Mon	16.89	0.26	4.56k	1.6%
13-02-26	Fri	16.63	-0.47	8.47k	-2.7%
12-02-26	Thu	17.1	0.05	7.46k	0.3%
11-02-26	Wed	17.05	0.26	7.09k	1.5%
10-02-26	Tue	16.79	-0.11	4.58k	-0.7%
09-02-26	Mon	16.9	0.16	3.06k	1.0%
06-02-26	Fri	16.74	0.54	6.93k	3.3%
05-02-26	Thu	16.2	-0.15	4.72k	-0.9%
04-02-26	Wed	16.35	0.03	6.78k	0.2%
03-02-26	Tue	16.32	-0.27	4.57k	-1.6%
02-02-26	Mon	16.59	0.42	12.3k	2.6%
01-02-26	Sun	16.17	-0.37	10.42k	-2.2%
30-01-26	Fri	16.54	-0.1	3.07k	-0.6%
29-01-26	Thu	16.64	0.73	25.98k	4.6%
28-01-26	Wed	15.91	0.46	9.95k	3.0%
27-01-26	Tue	15.45	-0.23	11.93k	-1.5%
23-01-26	Fri	15.68	0.2	4.81k	1.3%
22-01-26	Thu	15.48	-1.32	16.04k	-7.9%
21-01-26	Wed	16.8	0.37	1.52k	2.3%
20-01-26	Tue	16.43	-0.26	17.43k	-1.6%
19-01-26	Mon	16.69	-0.24	4.58k	-1.4%
16-01-26	Fri	16.93	0.39	11.31k	2.4%
14-01-26	Wed	16.54	0.3	10.15k	1.8%
13-01-26	Tue	16.24	-0.62	16.3k	-3.7%
12-01-26	Mon	16.86	-0.85	7.97k	-4.8%
09-01-26	Fri	17.71	0.29	12.31k	1.7%
08-01-26	Thu	17.42	-0.56	25.1k	-3.1%
07-01-26	Wed	17.98	1.34	89.94k	8.1%
06-01-26	Tue	16.64	-0.72	73.62k	-4.1%
05-01-26	Mon	17.36	2.51	153.26k	16.9%
02-01-26	Fri	14.85	1.57	92.6k	11.8%
01-01-26	Thu	13.28	0.17	5.92k	1.3%
31-12-25	Wed	13.11	-0.17	5.74k	-1.3%
30-12-25	Tue	13.28	0.03	13.29k	0.2%
29-12-25	Mon	13.25	-0.19	21.49k	-1.4%
26-12-25	Fri	13.44	0.06	32.04k	0.4%
24-12-25	Wed	13.38	-0.22	14.37k	-1.6%
23-12-25	Tue	13.6	0.29	5.93k	2.2%
22-12-25	Mon	13.31	-0.53	1.72k	-3.8%
19-12-25	Fri	13.84	0.12	6.39k	0.9%
18-12-25	Thu	13.72	-0.18	11.94k	-1.3%
17-12-25	Wed	13.9	-0.08	8.06k	-0.6%
16-12-25	Tue	13.98	-0.37	17.44k	-2.6%
15-12-25	Mon	14.35	0.35	9.53k	2.5%
12-12-25	Fri	14	-0.35	15.19k	-2.4%
11-12-25	Thu	14.35	0.01	6.06k	0.1%
10-12-25	Wed	14.34	0.13	17.09k	0.9%
09-12-25	Tue	14.21	-0.57	8.58k	-3.9%
08-12-25	Mon	14.78	-0.62	23.7k	-4.0%
05-12-25	Fri	15.4	0.02	2.15k	0.1%
04-12-25	Thu	15.38	0.28	2.67k	1.9%
03-12-25	Wed	15.1	-0.01	13.13k	-0.1%
02-12-25	Tue	15.11	-0.35	3.03k	-2.3%
01-12-25	Mon	15.46	0.45	4.11k	3.0%
28-11-25	Fri	15.01	-0.09	14.73k	-0.6%
27-11-25	Thu	15.1	-0.87	18.71k	-5.4%
26-11-25	Wed	15.97	-0.01	478	-0.1%
25-11-25	Tue	15.98	-0.11	2.03k	-0.7%
24-11-25	Mon	16.09	0.5	3.67k	3.2%
21-11-25	Fri	15.59	-0.66	9.78k	-4.1%
20-11-25	Thu	16.25	-0.08	10.79k	-0.5%
19-11-25	Wed	16.33	0.18	5.41k	1.1%
18-11-25	Tue	16.15	0.42	24.15k	2.7%
17-11-25	Mon	15.73	0.17	9.56k	1.1%
14-11-25	Fri	15.56	0.51	4.46k	3.4%
13-11-25	Thu	15.05	-0.34	15.06k	-2.2%
12-11-25	Wed	15.39	-0.05	33.54k	-0.3%
11-11-25	Tue	15.44	0.36	24.57k	2.4%
10-11-25	Mon	15.08	-2.47	202.15k	-14.1%
07-11-25	Fri	17.55	-0.64	17.27k	-3.5%
06-11-25	Thu	18.19	0.05	9.39k	0.3%
04-11-25	Tue	18.14	0.14	18.12k	0.8%
03-11-25	Mon	18	-0.2	5.51k	-1.1%
31-10-25	Fri	18.2	0.11	15.25k	0.6%
30-10-25	Thu	18.09	-0.03	18.44k	-0.2%
29-10-25	Wed	18.12	-0.11	24.84k	-0.6%
28-10-25	Tue	18.23	-0.19	4.35k	-1.0%
27-10-25	Mon	18.42	-0.12	12.43k	-0.6%
24-10-25	Fri	18.54	0.59	25.42k	3.3%
23-10-25	Thu	17.95	-0.06	4.75k	-0.3%
21-10-25	Tue	18.01	0.01	10.67k	0.1%
20-10-25	Mon	18	0	7.91k	0.0%
17-10-25	Fri	18	0.03	4.89k	0.2%
16-10-25	Thu	17.97	0	9.07k	0.0%
15-10-25	Wed	17.97	-0.35	9.18k	-1.9%
14-10-25	Tue	18.32	0.41	5.1k	2.3%
13-10-25	Mon	17.91	-0.59	11.63k	-3.2%
10-10-25	Fri	18.5	0.3	18.91k	1.6%
09-10-25	Thu	18.2	-0.06	37.84k	-0.3%
08-10-25	Wed	18.26	-0.43	18.87k	-2.3%
07-10-25	Tue	18.69	-0.02	21.43k	-0.1%
06-10-25	Mon	18.71	-0.18	51.96k	-1.0%
03-10-25	Fri	18.89	-1.11	38.05k	-5.6%
01-10-25	Wed	20	0.01	9.85k	0.1%
30-09-25	Tue	19.99	-0.74	9.65k	-3.6%
29-09-25	Mon	20.73	0	8.29k	0.0%
26-09-25	Fri	20.73	-0.14	7.22k	-0.7%
25-09-25	Thu	20.87	0.27	6.04k	1.3%
24-09-25	Wed	20.6	-0.47	10.21k	-2.2%
23-09-25	Tue	21.07	-0.13	9.76k	-0.6%
22-09-25	Mon	21.2	-1.27	21.58k	-5.7%
19-09-25	Fri	22.47	2.77	160.81k	14.1%
18-09-25	Thu	19.7	0.4	7.35k	2.1%
17-09-25	Wed	19.3	-0.19	7.11k	-1.0%
16-09-25	Tue	19.49	-0.04	4.2k	-0.2%
15-09-25	Mon	19.53	0.02	2.65k	0.1%
12-09-25	Fri	19.51	0.06	10.63k	0.3%
11-09-25	Thu	19.45	-1.16	29.73k	-5.6%
10-09-25	Wed	20.61	0.64	25.17k	3.2%
09-09-25	Tue	19.97	-0.22	8.38k	-1.1%
08-09-25	Mon	20.19	1.79	126.49k	9.7%
05-09-25	Fri	18.4	-0.43	22.94k	-2.3%
04-09-25	Thu	18.83	-0.46	32.12k	-2.4%
03-09-25	Wed	19.29	0.51	5.21k	2.7%
02-09-25	Tue	18.78	0.25	7.26k	1.3%
01-09-25	Mon	18.53	-0.37	13.72k	-2.0%
29-08-25	Fri	18.9	0.18	8.37k	1.0%
28-08-25	Thu	18.72	-1.08	39.89k	-5.5%
26-08-25	Tue	19.8	0.12	8.44k	0.6%
25-08-25	Mon	19.68	0.6	40.16k	3.1%
22-08-25	Fri	19.08	0.25	23.95k	1.3%
21-08-25	Thu	18.83	0.34	36.44k	1.8%
20-08-25	Wed	18.49	-0.89	33.19k	-4.6%
19-08-25	Tue	19.38	-0.18	11.61k	-0.9%
18-08-25	Mon	19.56	0.44	35.22k	2.3%
14-08-25	Thu	19.12	-2.41	113.79k	-11.2%
13-08-25	Wed	21.53	0.05	7.09k	0.2%
12-08-25	Tue	21.48	-0.93	20.59k	-4.1%
11-08-25	Mon	22.41	0.13	5.86k	0.6%
08-08-25	Fri	22.28	-1.14	9.13k	-4.9%
07-08-25	Thu	23.42	-0.04	80	-0.2%
06-08-25	Wed	23.46	0.39	10.64k	1.7%
05-08-25	Tue	23.07	-0.2	41.94k	-0.9%
04-08-25	Mon	23.27	0.8	35.92k	3.6%
01-08-25	Fri	22.47	-0.19	29.29k	-0.8%
31-07-25	Thu	22.66	-0.41	8.78k	-1.8%
30-07-25	Wed	23.07	0.9	25.68k	4.1%
29-07-25	Tue	22.17	-0.28	12.66k	-1.2%
28-07-25	Mon	22.45	-0.07	25.21k	-0.3%
25-07-25	Fri	22.52	-0.99	43.68k	-4.2%
24-07-25	Thu	23.51	-0.19	6.91k	-0.8%
23-07-25	Wed	23.7	-0.86	29.63k	-3.5%
22-07-25	Tue	24.56	0.79	14.35k	3.3%
21-07-25	Mon	23.77	-1.28	51.88k	-5.1%
18-07-25	Fri	25.05	1.18	128.43k	4.9%
17-07-25	Thu	23.87	1.57	102.95k	7.0%
16-07-25	Wed	22.3	-0.69	16.02k	-3.0%
15-07-25	Tue	22.99	-0.26	2.68k	-1.1%
14-07-25	Mon	23.25	0.09	19.42k	0.4%
11-07-25	Fri	23.16	0.07	7.37k	0.3%
10-07-25	Thu	23.27	-0.11	17.28k	-0.5%
09-07-25	Wed	23.2	-0.84	14.54k	-3.5%
08-07-25	Tue	24.04	0.58	39.84k	2.5%
07-07-25	Mon	23.46	1.99	102.06k	9.3%
04-07-25	Fri	21.47	1.03	44.63k	5.0%
03-07-25	Thu	20.44	0	34.97k	0.0%
02-07-25	Wed	20.44	0.17	28.28k	0.8%
01-07-25	Tue	20.27	-1.67	77.95k	-7.6%
30-06-25	Mon	21.94	0.44	33.67k	2.0%
27-06-25	Fri	21.5	0.16	17.09k	0.7%
26-06-25	Thu	21.34	-0.46	21.49k	-2.1%
25-06-25	Wed	21.8	0.43	8.08k	2.0%
24-06-25	Tue	21.37	0.61	7.52k	2.9%
23-06-25	Mon	20.76	-0.36	6.33k	-1.7%
20-06-25	Fri	21.12	0.12	8.06k	0.6%
19-06-25	Thu	21	-0.66	20.59k	-3.0%
18-06-25	Wed	21.66	0.34	7.54k	1.6%
17-06-25	Tue	21.32	-1.28	26.25k	-5.7%
16-06-25	Mon	22.6	-0.06	8.14k	-0.3%
13-06-25	Fri	22.66	-0.64	29.12k	-2.7%
12-06-25	Thu	23.3	-0.26	7.58k	-1.1%
11-06-25	Wed	23.56	0.68	8.99k	3.0%
10-06-25	Tue	22.88	0.68	5.67k	3.1%
09-06-25	Mon	22.2	0.63	15.19k	2.9%
06-06-25	Fri	21.57	0.33	5.48k	1.6%
05-06-25	Thu	21.24	-0.62	26.08k	-2.8%
04-06-25	Wed	21.86	0.06	6.02k	0.3%
03-06-25	Tue	21.8	-1	26.62k	-4.4%
02-06-25	Mon	22.8	0.12	4.75k	0.5%
30-05-25	Fri	22.68	0.34	3.01k	1.5%
29-05-25	Thu	22.34	-0.86	64.67k	-3.7%
28-05-25	Wed	23.2	-0.38	8.64k	-1.6%
27-05-25	Tue	23.58	-0.74	34.7k	-3.0%
26-05-25	Mon	24.32	-1.27	64.75k	-5.0%
23-05-25	Fri	25.59	-0.9	33.47k	-3.4%
22-05-25	Thu	26.49	0.63	20.89k	2.4%
21-05-25	Wed	25.86	1.13	37.93k	4.6%