| Forge Auto Internation Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
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: | Forge Auto Internation Ltd | MCap (aprox) |
Symbol : FORGEAUTO |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 11.4% | 16.6% | 46.7% | 22.2% | -15.5% | 41.0% | |
| *** 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 | 110 | 2.4k | 0.9% | ||
| 21-05-26 | Thu | Data Update : 8 PM | ||||
| 20-05-26 | Wed | 22-05-26 : 110 | ||||
| 19-05-26 | Tue | 109 | -2.5 | 12k | -2.2% | |
| 18-05-26 | Mon | 111.5 | 2.75 | 15.6k | 2.5% | Compared to : 13-05-26 98.7 |
| 15-05-26 | Fri | 108.75 | 5.15 | 40.8k | 5.0% | |
| 14-05-26 | Thu | 103.6 | 4.9 | 15.6k | 5.0% | 7 Days % |
| 13-05-26 | Wed | 98.7 | 10.8k | 5.0% | 11.4% | |
| 12-05-26 | Tue | |||||
| 11-05-26 | Mon | 94 | 1.7 | 1.2k | 1.8% | Compared to : 22-04-26 94.3 |
| 08-05-26 | Fri | 92.3 | 2.3 | 8.4k | 2.6% | |
| 07-05-26 | Thu | 90 | 2.4k | 1.9% | 1 Month % | |
| 06-05-26 | Wed | 16.6% | ||||
| 05-05-26 | Tue | 88.3 | -4.6 | 3.6k | -5.0% | . |
| 04-05-26 | Mon | 92.9 | 3.6k | -0.2% | Compared to : 23-03-26 75 |
|
| 30-04-26 | Thu | |||||
| 29-04-26 | Wed | 93.1 | 2.4k | 0.0% | 2 Months % | |
| 28-04-26 | Tue | 46.7% | ||||
| 27-04-26 | Mon | 93.1 | -4.9 | 1.2k | -5.0% | |
| 24-04-26 | Fri | 98 | 0.5 | 7.2k | 0.5% | Compared to : 23-02-26 90 |
| 23-04-26 | Thu | 97.5 | 3.2 | 42k | 3.4% | |
| 22-04-26 | Wed | 94.3 | 49.2k | 4.8% | 3 Months % | |
| 21-04-26 | Tue | 22.2% | ||||
| 20-04-26 | Mon | 90 | -0.05 | 52.8k | -0.1% | |
| 17-04-26 | Fri | 90.05 | -0.45 | 7.2k | -0.5% | Compared to : 21-11-25 130.15 |
| 16-04-26 | Thu | 90.5 | 0 | 1.2k | 0.0% | |
| 15-04-26 | Wed | 90.5 | 0.05 | 20.4k | 0.1% | 6 Months % |
| 13-04-26 | Mon | 90.45 | 3.25 | 2.4k | 3.7% | -15.5% |
| 10-04-26 | Fri | 87.2 | 6k | 4.9% | ||
| 09-04-26 | Thu | Compared to : 22-05-25 78 |
||||
| 08-04-26 | Wed | 83.15 | 3.95 | 2.4k | 5.0% | |
| 07-04-26 | Tue | 79.2 | 3.75 | 1.2k | 5.0% | 1 year % |
| 06-04-26 | Mon | 75.45 | 2.4k | 4.9% | 41.0% | |
| 02-04-26 | Thu | |||||
| 01-04-26 | Wed | 71.9 | 3.4 | 2.4k | 5.0% | *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 | 68.5 | -3.5 | 10.8k | -4.9% | |
| 27-03-26 | Fri | 72 | -3 | 30k | -4.0% | |
| 25-03-26 | Wed | 75 | 0 | 6k | 0.0% | |
| 24-03-26 | Tue | 75 | 0 | 10.8k | 0.0% | |
| 23-03-26 | Mon | 75 | -3 | 38.4k | -3.8% | |
| 20-03-26 | Fri | 78 | -1.2 | 55.2k | -1.5% | |
| 19-03-26 | Thu | 79.2 | 0.35 | 4.8k | 0.4% | |
| 18-03-26 | Wed | 78.85 | -5.35 | 7.2k | 0.0% | |
| 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 | 84.2 | -4.15 | 1.2k | -4.7% | |
| 26-02-26 | Thu | 88.35 | -4.65 | 3.6k | -5.0% | |
| 25-02-26 | Wed | 93 | 8.4k | 3.3% | ||
| 24-02-26 | Tue | |||||
| 23-02-26 | Mon | 90 | -0.9 | 14.4k | -1.0% | |
| 20-02-26 | Fri | 90.9 | 4.3 | 4.8k | 5.0% | |
| 19-02-26 | Thu | 86.6 | 4.1 | 4.8k | 5.0% | |
| 18-02-26 | Wed | 82.5 | 2.4k | -4.1% | ||
| 17-02-26 | Tue | |||||
| 16-02-26 | Mon | 86 | 0 | 1.2k | 0.0% | |
| 13-02-26 | Fri | 86 | -3 | 4.8k | -3.4% | |
| 12-02-26 | Thu | 89 | 2.4k | -2.2% | ||
| 11-02-26 | Wed | |||||
| 10-02-26 | Tue | |||||
| 09-02-26 | Mon | 91 | -4.65 | 4.8k | -4.9% | |
| 06-02-26 | Fri | 95.65 | 3.05 | 4.8k | 3.3% | |
| 05-02-26 | Thu | 92.6 | 4.4 | 4.8k | 5.0% | |
| 04-02-26 | Wed | 88.2 | -4.6 | 6k | -5.0% | |
| 03-02-26 | Tue | 92.8 | 4.8k | -5.0% | ||
| 02-02-26 | Mon | |||||
| 01-02-26 | Sun | 97.65 | -5.1 | 6k | -5.0% | |
| 30-01-26 | Fri | 102.75 | 15.6k | 3.3% | ||
| 29-01-26 | Thu | |||||
| 28-01-26 | Wed | 99.5 | 0 | 1.2k | 0.0% | |
| 27-01-26 | Tue | 99.5 | 4.7 | 13.2k | 5.0% | |
| 23-01-26 | Fri | 94.8 | -4.95 | 4.8k | -5.0% | |
| 22-01-26 | Thu | 99.75 | -5.25 | 4.8k | -5.0% | |
| 21-01-26 | Wed | 105 | 0 | 1.2k | 0.0% | |
| 20-01-26 | Tue | 105 | -4.25 | 6k | -3.9% | |
| 19-01-26 | Mon | 109.25 | #N/A | 12k | -4.9% | |
| 16-01-26 | Fri | #N/A | #N/A | #N/A | ||
| 14-01-26 | Wed | #N/A | #N/A | #N/A | ||
| 13-01-26 | Tue | 114.9 | 1.15 | 3.6k | 1.0% | |
| 12-01-26 | Mon | 113.75 | #N/A | 20.4k | -1.5% | |
| 09-01-26 | Fri | #N/A | #N/A | #N/A | ||
| 08-01-26 | Thu | 115.5 | #N/A | 8.4k | 2.7% | |
| 07-01-26 | Wed | #N/A | #N/A | #N/A | ||
| 06-01-26 | Tue | #N/A | #N/A | #N/A | ||
| 05-01-26 | Mon | 112.5 | -4.5 | 1.2k | -3.8% | |
| 02-01-26 | Fri | 117 | 1 | 3.6k | 0.9% | |
| 01-01-26 | Thu | 116 | #N/A | 1.2k | 0.4% | |
| 31-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 30-12-25 | Tue | 115.5 | -1.5 | 1.2k | -1.3% | |
| 29-12-25 | Mon | 117 | 1.5 | 1.2k | 1.3% | |
| 26-12-25 | Fri | 115.5 | -3.15 | 2.4k | -2.7% | |
| 24-12-25 | Wed | 118.65 | 5.65 | 3.6k | 5.0% | |
| 23-12-25 | Tue | 113 | -0.1 | 4.8k | -0.1% | |
| 22-12-25 | Mon | 113.1 | #N/A | 4.8k | -5.0% | |
| 19-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 18-12-25 | Thu | 119 | -5 | 1.2k | -4.0% | |
| 17-12-25 | Wed | 124 | 5.15 | 4.8k | 4.3% | |
| 16-12-25 | Tue | 118.85 | 5.65 | 3.6k | 5.0% | |
| 15-12-25 | Mon | 113.2 | #N/A | 6k | 4.8% | |
| 12-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 11-12-25 | Thu | 108 | -3.2 | 10.8k | -2.9% | |
| 10-12-25 | Wed | 111.2 | -5.85 | 14.4k | -5.0% | |
| 09-12-25 | Tue | 117.05 | -3.95 | 2.4k | -3.3% | |
| 08-12-25 | Mon | 121 | 0.05 | 1.2k | 0.0% | |
| 05-12-25 | Fri | 120.95 | #N/A | 26.4k | -3.5% | |
| 04-12-25 | Thu | #N/A | #N/A | #N/A | ||
| 03-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 02-12-25 | Tue | 125.3 | -4.7 | 15.6k | -3.6% | |
| 01-12-25 | Mon | 130 | -2.5 | 12k | -1.9% | |
| 28-11-25 | Fri | 132.5 | 3.4 | 10.8k | 2.6% | |
| 27-11-25 | Thu | 129.1 | -3 | 37.2k | -2.3% | |
| 26-11-25 | Wed | 132.1 | -2.65 | 6k | -2.0% | |
| 25-11-25 | Tue | 134.75 | 9.45 | 15.6k | 7.5% | |
| 24-11-25 | Mon | 125.3 | -4.85 | 4.8k | -3.7% | |
| 21-11-25 | Fri | 130.15 | #N/A | 2.4k | -6.3% | |
| 20-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 19-11-25 | Wed | 138.95 | 1.95 | 1.2k | 1.4% | |
| 18-11-25 | Tue | 137 | 5.4 | 2.4k | 4.1% | |
| 17-11-25 | Mon | 131.6 | 4.6 | 22.8k | 3.6% | |
| 14-11-25 | Fri | 127 | -2 | 1.2k | -1.6% | |
| 13-11-25 | Thu | 129 | #N/A | 2.4k | 0.0% | |
| 12-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 11-11-25 | Tue | 129 | 0 | 1.2k | 0.0% | |
| 10-11-25 | Mon | 129 | -3.45 | 16.8k | -2.6% | |
| 07-11-25 | Fri | 132.45 | -7.55 | 15.6k | -5.4% | |
| 06-11-25 | Thu | 140 | #N/A | 2.4k | 4.5% | |
| 04-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 03-11-25 | Mon | 134 | 0 | 1.2k | 0.0% | |
| 31-10-25 | Fri | 134 | -4 | 21.6k | -2.9% | |
| 30-10-25 | Thu | 138 | -1.95 | 14.4k | -1.4% | |
| 29-10-25 | Wed | 139.95 | 0 | 1.2k | 0.0% | |
| 28-10-25 | Tue | 139.95 | -0.05 | 9.6k | 0.0% | |
| 27-10-25 | Mon | 140 | #N/A | 18k | 1.4% | |
| 24-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 23-10-25 | Thu | 138 | -5.95 | 2.4k | -4.1% | |
| 21-10-25 | Tue | 143.95 | 5.95 | 2.4k | 4.3% | |
| 20-10-25 | Mon | 138 | #N/A | 6k | -3.5% | |
| 17-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 16-10-25 | Thu | 143 | -0.5 | 1.2k | -0.3% | |
| 15-10-25 | Wed | 143.5 | -6.25 | 2.4k | -4.2% | |
| 14-10-25 | Tue | 149.75 | 3.65 | 2.4k | 2.5% | |
| 13-10-25 | Mon | 146.1 | 0.1 | 2.4k | 0.1% | |
| 10-10-25 | Fri | 146 | 5.35 | 1.2k | 3.8% | |
| 09-10-25 | Thu | 140.65 | -7.35 | 22.8k | -5.0% | |
| 08-10-25 | Wed | 148 | 1.15 | 9.6k | 0.8% | |
| 07-10-25 | Tue | 146.85 | 1.75 | 6k | 1.2% | |
| 06-10-25 | Mon | 145.1 | -6.9 | 2.4k | -4.5% | |
| 03-10-25 | Fri | 152 | 6 | 3.6k | 4.1% | |
| 01-10-25 | Wed | 146 | -1 | 2.4k | -0.7% | |
| 30-09-25 | Tue | 147 | -7.7 | 52.8k | -5.0% | |
| 29-09-25 | Mon | 154.7 | 3.6 | 3.6k | 2.4% | |
| 26-09-25 | Fri | 151.1 | 1.1 | 6k | 0.7% | |
| 25-09-25 | Thu | 150 | -2 | 3.6k | -1.3% | |
| 24-09-25 | Wed | 152 | 2 | 22.8k | 1.3% | |
| 23-09-25 | Tue | 150 | -1 | 18k | -0.7% | |
| 22-09-25 | Mon | 151 | -5 | 1.2k | -3.2% | |
| 19-09-25 | Fri | 156 | #N/A | 8.4k | -3.7% | |
| 18-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 17-09-25 | Wed | 162 | -8.1 | 6k | -4.8% | |
| 16-09-25 | Tue | 170.1 | 5.65 | 24k | 3.4% | |
| 15-09-25 | Mon | 164.45 | 7.7 | 66k | 4.9% | |
| 12-09-25 | Fri | 156.75 | 1.75 | 10.8k | 1.1% | |
| 11-09-25 | Thu | 155 | 0 | 6k | 0.0% | |
| 10-09-25 | Wed | 155 | 6.75 | 48k | 4.6% | |
| 09-09-25 | Tue | 148.25 | 2.65 | 19.2k | 1.8% | |
| 08-09-25 | Mon | 145.6 | 6.9 | 21.6k | 5.0% | |
| 05-09-25 | Fri | 138.7 | 6.6 | 43.2k | 5.0% | |
| 04-09-25 | Thu | 132.1 | 5.85 | 22.8k | 4.6% | |
| 03-09-25 | Wed | 126.25 | 6 | 20.4k | 5.0% | |
| 02-09-25 | Tue | 120.25 | 5.25 | 21.6k | 4.6% | |
| 01-09-25 | Mon | 115 | 0 | 7.2k | 0.0% | |
| 29-08-25 | Fri | 115 | -4 | 6k | -3.4% | |
| 28-08-25 | Thu | 119 | -2.8 | 4.8k | -2.3% | |
| 26-08-25 | Tue | 121.8 | 3.9 | 32.4k | 3.3% | |
| 25-08-25 | Mon | 117.9 | 0 | 15.6k | 0.0% | |
| 22-08-25 | Fri | 117.9 | 5.25 | 12k | 4.7% | |
| 21-08-25 | Thu | 112.65 | -5.6 | 6k | -4.7% | |
| 20-08-25 | Wed | 118.25 | -5.55 | 8.4k | -4.5% | |
| 19-08-25 | Tue | 123.8 | 0 | 1.2k | 0.0% | |
| 18-08-25 | Mon | 123.8 | 0 | 1.2k | 0.0% | |
| 14-08-25 | Thu | 123.8 | 1.25 | 3.6k | 1.0% | |
| 13-08-25 | Wed | 122.55 | #N/A | 18k | -5.0% | |
| 12-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 11-08-25 | Mon | 129 | -6 | 6k | -4.4% | |
| 08-08-25 | Fri | 135 | -1.6 | 1.2k | -1.2% | |
| 07-08-25 | Thu | 136.6 | 4.85 | 4.8k | 3.7% | |
| 06-08-25 | Wed | 131.75 | 0.25 | 2.4k | 0.2% | |
| 05-08-25 | Tue | 131.5 | -3.5 | 1.2k | -2.6% | |
| 04-08-25 | Mon | 135 | #N/A | 1.2k | 0.0% | |
| 01-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 31-07-25 | Thu | 135 | 0 | 1.2k | 0.0% | |
| 30-07-25 | Wed | 135 | -4.8 | 10.8k | -3.4% | |
| 29-07-25 | Tue | 139.8 | 0.75 | 9.6k | 0.5% | |
| 28-07-25 | Mon | 139.05 | 2.55 | 12k | 1.9% | |
| 25-07-25 | Fri | 136.5 | 6.5 | 15.6k | 5.0% | |
| 24-07-25 | Thu | 130 | -0.5 | 6k | -0.4% | |
| 23-07-25 | Wed | 130.5 | -1.25 | 2.4k | -0.9% | |
| 22-07-25 | Tue | 131.75 | -2.25 | 13.2k | -1.7% | |
| 21-07-25 | Mon | 134 | -4.3 | 21.6k | -3.1% | |
| 18-07-25 | Fri | 138.3 | -7.2 | 22.8k | -4.9% | |
| 17-07-25 | Thu | 145.5 | -14.05 | 398.4k | -8.8% | |
| 16-07-25 | Wed | 159.55 | 14.5 | 50.4k | 10.0% | |
| 15-07-25 | Tue | 145.05 | 24.15 | 169.2k | 20.0% | |
| 14-07-25 | Mon | 120.9 | 20.15 | 307.2k | 20.0% | |
| 11-07-25 | Fri | 100.75 | #N/A | #N/A | ||
| 10-07-25 | Thu | #N/A | #N/A | 97.2k | 17.2% | |
| 09-07-25 | Wed | 86 | -2.55 | 1.2k | -2.9% | |
| 08-07-25 | Tue | 88.55 | #N/A | 14.4k | -7.8% | |
| 07-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 04-07-25 | Fri | 96 | #N/A | 4.8k | 1.1% | |
| 03-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 02-07-25 | Wed | 95 | -1 | 4.8k | -1.0% | |
| 01-07-25 | Tue | 96 | 0.05 | 1.2k | 0.1% | |
| 30-06-25 | Mon | 95.95 | 1.95 | 1.2k | 2.1% | |
| 27-06-25 | Fri | 94 | #N/A | 1.2k | 3.1% | |
| 26-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 25-06-25 | Wed | 91.2 | -4.8 | 6k | -5.0% | |
| 24-06-25 | Tue | 96 | #N/A | 18k | 5.5% | |
| 23-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 20-06-25 | Fri | 91 | 0 | 3.6k | 0.0% | |
| 19-06-25 | Thu | 91 | #N/A | 3.6k | 1.1% | |
| 18-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 17-06-25 | Tue | 90 | -5 | 2.4k | -5.3% | |
| 16-06-25 | Mon | 95 | -0.95 | 2.4k | -1.0% | |
| 13-06-25 | Fri | 95.95 | 4.85 | 9.6k | 5.3% | |
| 12-06-25 | Thu | 91.1 | -0.2 | 3.6k | -0.2% | |
| 11-06-25 | Wed | 91.3 | 2.9 | 6k | 3.3% | |
| 10-06-25 | Tue | 88.4 | -4.1 | 2.4k | -4.4% | |
| 09-06-25 | Mon | 92.5 | 2 | 7.2k | 2.2% | |
| 06-06-25 | Fri | 90.5 | 4.5 | 3.6k | 5.2% | |
| 05-06-25 | Thu | 86 | -2 | 14.4k | -2.3% | |
| 04-06-25 | Wed | 88 | -2 | 9.6k | -2.2% | |
| 03-06-25 | Tue | 90 | 0 | 12k | 0.0% | |
| 02-06-25 | Mon | 90 | 2 | 18k | 2.3% | |
| 30-05-25 | Fri | 88 | -3.6 | 21.6k | -3.9% | |
| 29-05-25 | Thu | 91.6 | 10.2 | 66k | 12.5% | |
| 28-05-25 | Wed | 81.4 | #N/A | 7.2k | 5.2% | |
| 27-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 26-05-25 | Mon | 77.4 | #N/A | 19.2k | -0.8% | |
| 23-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 22-05-25 | Thu | 78 | #N/A | 2.4k | -1.3% | |
| 21-05-25 | Wed | #N/A | #N/A | #N/A | ||