Forbes Gokak share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
18-06-2026 Thursday	BSE Sensex : 77,409.98 +254.36 +0.33%		NSE Nifty 50 : 24,168.00 +82.30 +0.34%		USD - INR 1 $ = Rs 94.45	Find Stock
Share Price in Google :	Forbes Gokak		MCap (aprox) 406.9 Crores	Symbol : 502865	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.1%	-1.6%	-6.8%	-3.5%	-1.5%	-28.8%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
18-06-26	Thu	315.45	-2.75	1.76k	-0.9%
17-06-26	Wed	318.2	-2.1	3.64k	-0.7%	Data Update : 7 PM
16-06-26	Tue	320.3	-8	2.86k	-2.4%	18-06-26 : 315.45
15-06-26	Mon	328.3	10.7	1.23k	3.4%
12-06-26	Fri	317.6	3.75	1.03k	1.2%	Compared to  :  09-06-26 318.85
11-06-26	Thu	313.85	-5.95	209	-1.9%
10-06-26	Wed	319.8	0.95	1.41k	0.3%	7 Days %
09-06-26	Tue	318.85	5.75	38.97k	1.8%	-1.1%
08-06-26	Mon	313.1	-2.85	2.95k	-0.9%
05-06-26	Fri	315.95	-3.9	1.87k	-1.2%	Compared to  :  18-05-26 320.45
04-06-26	Thu	319.85	-4.75	573	-1.5%
03-06-26	Wed	324.6	8	1.79k	2.5%	1 Month %
02-06-26	Tue	316.6	0.45	2.41k	0.1%	-1.6%
01-06-26	Mon	316.15	-12.2	4.91k	-3.7%	.
29-05-26	Fri	328.35	-1.65	2.79k	-0.5%	Compared to  :  17-04-26 338.45
27-05-26	Wed	330	0	970	0.0%
26-05-26	Tue	330	0.1	4.66k	0.0%	2 Months %
25-05-26	Mon	329.9	-2.55	2.08k	-0.8%	-6.8%
22-05-26	Fri	332.45	9.3	1.83k	2.9%
21-05-26	Thu	323.15	4.95	8.98k	1.6%	Compared to  :  18-03-26 327.05
20-05-26	Wed	318.2	-6.7	2.28k	-2.1%
19-05-26	Tue	324.9	4.45	1.34k	1.4%	3 Months %
18-05-26	Mon	320.45	-11.7	1.88k	-3.5%	-3.5%
15-05-26	Fri	332.15	-11.85	1.79k	-3.4%
14-05-26	Thu	344	2	4.77k	0.6%	Compared to  :  18-12-25 320.25
13-05-26	Wed	342	2	663	0.6%
12-05-26	Tue	340	-4.95	1.98k	-1.4%	6 Months %
11-05-26	Mon	344.95	-4.2	1.27k	-1.2%	-1.5%
08-05-26	Fri	349.15	-13.2	2.53k	-3.6%
07-05-26	Thu	362.35	19.95	6.2k	5.8%	Compared to  :  18-06-25 443.3
06-05-26	Wed	342.4	-5.75	1.31k	-1.7%
05-05-26	Tue	348.15	8.6	440	2.5%	1 year %
04-05-26	Mon	339.55	-7.65	2.52k	-2.2%	-28.8%
30-04-26	Thu	347.2	10.85	6.06k	3.2%
29-04-26	Wed	336.35	-0.65	821	-0.2%	*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. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
28-04-26	Tue	337	2.8	342	0.8%
27-04-26	Mon	334.2	-0.75	978	-0.2%
24-04-26	Fri	334.95	-6.1	1.03k	-1.8%
23-04-26	Thu	341.05	0.9	2.08k	0.3%
22-04-26	Wed	340.15	-4.5	1.37k	-1.3%
21-04-26	Tue	344.65	5.05	1.93k	1.5%
20-04-26	Mon	339.6	1.15	1.25k	0.3%
17-04-26	Fri	338.45	-2.55	1.56k	-0.7%
16-04-26	Thu	341	5.55	3.57k	1.7%
15-04-26	Wed	335.45	1.8	2.19k	0.5%
13-04-26	Mon	333.65	-10.25	2.42k	-3.0%
10-04-26	Fri	343.9	12.15	4.54k	3.7%
09-04-26	Thu	331.75	9.7	790	3.0%
08-04-26	Wed	322.05	0.65	3.09k	0.2%
07-04-26	Tue	321.4	-3	1.19k	-0.9%
06-04-26	Mon	324.4	5.6	2.52k	1.8%
02-04-26	Thu	318.8	-0.75	489	-0.2%
01-04-26	Wed	319.55	3.05	2.18k	1.0%
30-03-26	Mon	316.5	-2.7	1.7k	-0.8%
27-03-26	Fri	319.2	-6.05	4.29k	-1.9%
25-03-26	Wed	325.25	12.2	8.55k	3.9%
24-03-26	Tue	313.05	-1.35	3.49k	-0.4%
23-03-26	Mon	314.4	-14.3	1.27k	-4.4%
20-03-26	Fri	328.7	8.6	1.05k	2.7%
19-03-26	Thu	320.1	-6.95	625	-0.9%
18-03-26	Wed	327.05	-6.8	2.64k	-2.0%
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	333.85	1.95	9.99k	0.6%
26-02-26	Thu	331.9	-7.8	2.57k	-2.3%
25-02-26	Wed	339.7	-12.4	3.86k	-3.5%
24-02-26	Tue	352.1	-9.95	1.42k	-2.7%
23-02-26	Mon	362.05	18.5	2.09k	5.4%
20-02-26	Fri	343.55	-24.15	12.24k	-6.6%
19-02-26	Thu	367.7	-0.3	1.52k	-0.1%
18-02-26	Wed	368	7.05	896	2.0%
17-02-26	Tue	360.95	-24.45	2.49k	-6.3%
16-02-26	Mon	385.4	0.55	622	0.1%
13-02-26	Fri	384.85	13.6	1.18k	3.7%
12-02-26	Thu	371.25	-3.25	1.38k	-0.9%
11-02-26	Wed	374.5	-12.65	3.79k	-3.3%
10-02-26	Tue	387.15	9.3	632	2.5%
09-02-26	Mon	377.85	-14.15	1.88k	-3.6%
06-02-26	Fri	392	-7.5	2.56k	-1.9%
05-02-26	Thu	399.5	15.15	1.32k	3.9%
04-02-26	Wed	384.35	11	664	2.9%
03-02-26	Tue	373.35	-27	2.1k	-6.7%
02-02-26	Mon	400.35	-28.9	6.14k	-6.7%
01-02-26	Sun	429.25	-10.6	8.95k	-2.4%
30-01-26	Fri	439.85	-8.95	7.29k	-2.0%
29-01-26	Thu	448.8	15	12.29k	3.5%
28-01-26	Wed	433.8	27.15	37.87k	6.7%
27-01-26	Tue	406.65	19.3	12.66k	5.0%
23-01-26	Fri	387.35	23.9	6.08k	6.6%
22-01-26	Thu	363.45	0.15	4.74k	0.0%
21-01-26	Wed	363.3	40.1	11.34k	12.4%
20-01-26	Tue	323.2	14.5	1.97k	4.7%
19-01-26	Mon	308.7	-17.8	1.6k	-5.5%
16-01-26	Fri	326.5	9.75	487	3.1%
14-01-26	Wed	316.75	-10.6	720	-3.2%
13-01-26	Tue	327.35	-6.85	1.15k	-2.0%
12-01-26	Mon	334.2	4.95	1.68k	1.5%
09-01-26	Fri	329.25	-5.6	499	-1.7%
08-01-26	Thu	334.85	5.65	446	1.7%
07-01-26	Wed	329.2	-8.7	2.76k	-2.6%
06-01-26	Tue	337.9	5.9	2.35k	1.8%
05-01-26	Mon	332	8.25	4.51k	2.5%
02-01-26	Fri	323.75	8.75	510	2.8%
01-01-26	Thu	315	8.95	3.04k	2.9%
31-12-25	Wed	306.05	-0.9	452	-0.3%
30-12-25	Tue	306.95	-1	2.37k	-0.3%
29-12-25	Mon	307.95	-2.05	2.49k	-0.7%
26-12-25	Fri	310	-10	2.67k	-3.1%
24-12-25	Wed	320	6.95	138	2.2%
23-12-25	Tue	313.05	-2.05	2.03k	-0.7%
22-12-25	Mon	315.1	-1.65	7.95k	-0.5%
19-12-25	Fri	316.75	-3.5	324	-1.1%
18-12-25	Thu	320.25	-2.7	436	-0.8%
17-12-25	Wed	322.95	-7.45	3.23k	-2.3%
16-12-25	Tue	330.4	8.3	636	2.6%
15-12-25	Mon	322.1	1.05	517	0.3%
12-12-25	Fri	321.05	0.95	344	0.3%
11-12-25	Thu	320.1	-2.15	1.03k	-0.7%
10-12-25	Wed	322.25	-19.1	1.6k	-5.6%
09-12-25	Tue	341.35	2	291	0.6%
08-12-25	Mon	339.35	9.9	731	3.0%
05-12-25	Fri	329.45	9.25	1.55k	2.9%
04-12-25	Thu	320.2	-9.25	1.25k	-2.8%
03-12-25	Wed	329.45	-5.8	2k	-1.7%
02-12-25	Tue	335.25	-0.35	1.29k	-0.1%
01-12-25	Mon	335.6	-1	5.24k	-0.3%
28-11-25	Fri	336.6	-12.35	9.58k	-3.5%
27-11-25	Thu	348.95	3.55	382	1.0%
26-11-25	Wed	345.4	-2.3	1.4k	-0.7%
25-11-25	Tue	347.7	-13.7	3.61k	-3.8%
24-11-25	Mon	361.4	-3.6	902	-1.0%
21-11-25	Fri	365	-6.5	444	-1.7%
20-11-25	Thu	371.5	1.1	957	0.3%
19-11-25	Wed	370.4	0.35	3.01k	0.1%
18-11-25	Tue	370.05	0.55	409	0.1%
17-11-25	Mon	369.5	6	1.74k	1.7%
14-11-25	Fri	363.5	-2.85	1.2k	-0.8%
13-11-25	Thu	366.35	1.95	1.82k	0.5%
12-11-25	Wed	364.4	-10	2.72k	-2.7%
11-11-25	Tue	374.4	6.65	2.8k	1.8%
10-11-25	Mon	367.75	-3.7	4.34k	-1.0%
07-11-25	Fri	371.45	2.15	875	0.6%
06-11-25	Thu	369.3	-4.35	1.25k	-1.2%
04-11-25	Tue	373.65	6.9	1.15k	1.9%
03-11-25	Mon	366.75	-4.7	807	-1.3%
31-10-25	Fri	371.45	4.9	745	1.3%
30-10-25	Thu	366.55	-3.75	2.24k	-1.0%
29-10-25	Wed	370.3	1.5	564	0.4%
28-10-25	Tue	368.8	2.7	883	0.7%
27-10-25	Mon	366.1	-2.05	976	-0.6%
24-10-25	Fri	368.15	2.15	297	0.6%
23-10-25	Thu	366	-1.7	498	-0.5%
21-10-25	Tue	367.7	2.6	329	0.7%
20-10-25	Mon	365.1	-8.4	2.03k	-2.2%
17-10-25	Fri	373.5	3.9	2.02k	1.1%
16-10-25	Thu	369.6	-0.4	2.66k	-0.1%
15-10-25	Wed	370	-0.6	8.26k	-0.2%
14-10-25	Tue	370.6	1.75	1.37k	0.5%
13-10-25	Mon	368.85	7	2.92k	1.9%
10-10-25	Fri	361.85	-3.4	4.67k	-0.9%
09-10-25	Thu	365.25	1.35	627	0.4%
08-10-25	Wed	363.9	-6.75	3.26k	-1.8%
07-10-25	Tue	370.65	0.85	3.63k	0.2%
06-10-25	Mon	369.8	2.1	1.62k	0.6%
03-10-25	Fri	367.7	-1.35	377	-0.4%
01-10-25	Wed	369.05	-3.3	209	-0.9%
30-09-25	Tue	372.35	0.6	724	0.2%
29-09-25	Mon	371.75	-8.1	1.32k	-2.1%
26-09-25	Fri	379.85	-8.95	2.18k	-2.3%
25-09-25	Thu	388.8	1.8	2.42k	0.5%
24-09-25	Wed	387	-16.2	5.1k	-4.0%
23-09-25	Tue	403.2	-1.6	2.03k	-0.4%
22-09-25	Mon	404.8	-4.2	1.58k	-1.0%
19-09-25	Fri	409	-3.05	2.18k	-0.7%
18-09-25	Thu	412.05	1.95	1.19k	0.5%
17-09-25	Wed	410.1	-5.15	1.3k	-1.2%
16-09-25	Tue	415.25	1.95	578	0.5%
15-09-25	Mon	413.3	-5.8	571	-1.4%
12-09-25	Fri	419.1	-3.75	4.43k	-0.9%
11-09-25	Thu	422.85	7.55	621	1.8%
10-09-25	Wed	415.3	-0.75	642	-0.2%
09-09-25	Tue	416.05	-1.55	822	-0.4%
08-09-25	Mon	417.6	-2.6	417	-0.6%
05-09-25	Fri	420.2	-5.2	882	-1.2%
04-09-25	Thu	425.4	1.1	1.9k	0.3%
03-09-25	Wed	424.3	2.35	2.9k	0.6%
02-09-25	Tue	421.95	-1	1.33k	-0.2%
01-09-25	Mon	422.95	-5	325	-1.2%
29-08-25	Fri	427.95	3.4	1.23k	0.8%
28-08-25	Thu	424.55	2.9	1.82k	0.7%
26-08-25	Tue	421.65	3.95	1.73k	0.9%
25-08-25	Mon	417.7	-3.75	459	-0.9%
22-08-25	Fri	421.45	6.45	2.02k	1.6%
21-08-25	Thu	415	-5.8	737	-1.4%
20-08-25	Wed	420.8	13.65	7.99k	3.4%
19-08-25	Tue	407.15	-0.15	136	0.0%
18-08-25	Mon	407.3	3.9	1.73k	1.0%
14-08-25	Thu	403.4	-3.6	3k	-0.9%
13-08-25	Wed	407	-6.75	2.14k	-1.6%
12-08-25	Tue	413.75	-8.25	3.43k	-2.0%
11-08-25	Mon	422	-11.9	2.65k	-2.7%
08-08-25	Fri	433.9	-3.15	6.51k	-0.7%
07-08-25	Thu	437.05	16.25	6.29k	3.9%
06-08-25	Wed	420.8	1.45	1.82k	0.4%
05-08-25	Tue	415.6	5.2	2.72k	1.3%
04-08-25	Mon	414.15	-3.6	949	-0.9%
01-08-25	Fri	417.75	-5.4	1.79k	-1.3%
31-07-25	Thu	423.15	2.65	923	0.6%
30-07-25	Wed	420.5	-14.1	3.82k	-3.2%
29-07-25	Tue	434.6	-1.9	1.26k	-0.4%
28-07-25	Mon	436.5	-12.95	6.57k	-2.9%
25-07-25	Fri	449.45	-8.1	4.31k	-1.8%
24-07-25	Thu	457.55	-2.85	6.45k	-0.6%
23-07-25	Wed	460.4	-0.6	1.63k	-0.1%
22-07-25	Tue	461	-6.1	4.05k	-1.3%
21-07-25	Mon	467.1	12.65	6.64k	2.8%
18-07-25	Fri	454.45	18	12.16k	4.1%
17-07-25	Thu	436.45	5.3	3.72k	1.2%
16-07-25	Wed	431.15	15.25	6.53k	3.7%
15-07-25	Tue	415.9	26.4	5.54k	6.8%
14-07-25	Mon	389.5	-1.3	3.71k	-0.3%
11-07-25	Fri	390.8	-8.8	1.95k	-2.2%
10-07-25	Thu	399.6	2.9	1.03k	0.7%
09-07-25	Wed	396.7	-3.75	1.45k	-0.9%
08-07-25	Tue	400.45	-14.65	8.5k	-3.5%
07-07-25	Mon	415.1	0.2	2.07k	0.0%
04-07-25	Fri	414.9	-12.5	6.34k	-2.9%
03-07-25	Thu	427.4	-5.65	2.02k	-1.3%
02-07-25	Wed	433.05	-2.9	1.94k	-0.7%
01-07-25	Tue	435.95	1.75	2.06k	0.4%
30-06-25	Mon	434.2	2.75	1.8k	0.6%
27-06-25	Fri	431.45	9.2	3.32k	2.2%
26-06-25	Thu	422.25	4	6.47k	1.0%
25-06-25	Wed	418.25	-5.35	3.55k	-1.3%
24-06-25	Tue	423.6	1.65	2.07k	0.4%
23-06-25	Mon	421.95	-3.55	2.16k	-0.8%
20-06-25	Fri	425.5	-6.1	2.8k	-1.4%
19-06-25	Thu	431.6	-11.7	7.9k	-2.6%
18-06-25	Wed	443.3	-1	13.1k	-0.2%
17-06-25	Tue	444.3	2.4	12.92k	0.5%
16-06-25	Mon	441.9	-4	10.23k	-0.9%