Forbes &

FBGX
🏛️ india →
369.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 311.41 317.55 305.86 307.47 0.0M
2023-12-28 307.24 317.18 300.35 312.32 0.0M
2023-12-27 313.47 318.38 301.92 303.51 0.0M
2023-12-26 308.71 318.42 304.40 305.82 0.0M
2023-12-22 313.47 315.45 303.59 308.71 0.0M
2023-12-21 306.21 315.53 296.15 312.52 0.0M
2023-12-20 313.57 318.52 296.97 306.29 0.0M
2023-12-19 320.48 320.48 313.06 314.73 0.0M
2023-12-18 313.99 319.68 310.58 314.23 0.0M
2023-12-15 326.63 326.63 313.47 313.97 0.0M
2023-12-14 325.84 327.91 318.42 320.61 0.0M
2023-12-13 325.80 327.91 321.16 326.09 0.0M
2023-12-12 331.78 331.78 319.66 321.10 0.0M
2023-12-11 338.22 338.22 319.66 322.94 0.0M
2023-12-08 332.22 337.39 319.78 324.38 0.0M
2023-12-07 334.11 346.47 329.97 338.34 0.0M
2023-12-06 348.18 348.18 331.62 334.11 0.0M
2023-12-05 352.86 352.86 338.22 341.97 0.0M
2023-12-04 329.97 350.18 329.95 348.55 0.0M
2023-12-01 328.32 336.16 309.35 327.18 0.0M
2023-11-30 337.72 337.72 321.72 322.36 0.0M
2023-11-29 340.28 340.28 318.30 324.67 0.0M
2023-11-28 336.16 348.94 332.44 338.61 0.0M
2023-11-24 358.84 361.60 325.02 331.82 0.0M
2023-11-23 350.18 373.28 340.61 353.42 0.1M
2023-11-22 272.29 329.02 272.29 319.57 0.1M
2023-11-21 276.31 278.41 273.13 274.18 0.0M
2023-11-20 274.70 277.96 273.05 276.35 0.0M
2023-11-17 272.24 277.59 272.24 274.76 0.0M
2023-11-16 276.12 280.23 272.22 275.96 0.0M
2023-11-15 277.67 281.67 274.29 276.12 0.0M
2023-11-13 274.70 280.02 273.01 277.67 0.0M
2023-11-12 660.10 695.00 660.00 665.25 0.0M
2023-11-10 268.10 280.06 268.10 277.79 0.0M
2023-11-09 270.57 272.18 267.32 268.92 0.0M
2023-11-08 272.64 274.25 268.51 271.54 0.0M
2023-11-07 269.44 277.17 269.38 269.60 0.0M
2023-11-06 275.11 276.35 270.37 271.56 0.0M
2023-11-03 266.49 278.41 266.10 274.49 0.0M
2023-11-02 273.05 274.29 267.30 268.97 0.0M
2023-11-01 274.27 274.27 266.04 267.03 0.0M
2023-10-31 273.85 277.90 270.16 272.55 0.0M
2023-10-30 270.59 275.50 267.27 271.38 0.0M
2023-10-27 268.90 278.41 267.13 274.51 0.0M
2023-10-26 268.55 272.18 266.04 266.18 0.0M
2023-10-25 271.40 276.22 268.51 270.97 0.0M
2023-10-23 280.82 280.82 268.16 269.48 0.0M
2023-10-20 276.76 286.66 273.17 280.82 0.0M
2023-10-19 275.11 276.35 273.44 275.75 0.0M
2023-10-18 276.35 283.94 271.85 275.24 0.0M
2023-10-17 274.49 281.98 274.49 275.83 0.0M
2023-10-16 278.41 280.47 275.52 277.38 0.0M
2023-10-13 273.46 277.34 271.17 275.79 0.0M
2023-10-12 276.37 286.66 243.89 271.79 0.0M
2023-10-11 282.89 282.95 276.35 279.36 0.0M
2023-10-10 278.39 280.47 272.64 279.71 0.0M
2023-10-09 272.24 276.72 272.24 274.99 0.0M
2023-10-06 275.42 278.78 274.35 276.70 0.0M
2023-10-05 280.56 282.25 274.27 275.52 0.0M
2023-10-04 290.78 291.61 274.49 276.41 0.0M
2023-10-03 278.16 287.90 274.31 284.41 0.0M
2023-09-29 272.64 274.70 269.44 273.63 0.0M
2023-09-28 275.48 278.29 268.10 272.37 0.0M
2023-09-27 277.59 277.59 270.18 271.50 0.0M
2023-09-26 278.00 278.00 274.29 275.73 0.0M
2023-09-25 275.77 278.37 268.51 274.14 0.0M
2023-09-22 274.29 280.39 274.29 275.77 0.0M
2023-09-21 277.59 282.54 272.27 275.96 0.0M
2023-09-20 282.04 285.40 272.45 276.55 0.0M
2023-09-18 274.35 283.36 274.29 279.22 0.0M
2023-09-15 278.84 280.47 273.13 277.15 0.1M
2023-09-14 282.49 282.54 275.11 280.31 0.0M
2023-09-13 273.87 280.47 268.14 278.20 0.0M
2023-09-12 285.84 285.84 268.10 270.92 0.0M
2023-09-11 279.61 292.85 274.29 274.88 0.0M
2023-09-08 278.41 282.12 275.73 279.55 0.0M
2023-09-07 274.29 282.54 274.29 276.22 0.0M
2023-09-06 271.83 276.35 271.83 275.11 0.0M
2023-09-05 271.40 276.72 271.40 274.95 0.0M
2023-09-04 278.60 278.60 270.70 274.00 0.0M
2023-09-01 278.39 278.39 271.81 273.13 0.0M
2023-08-31 278.39 282.54 271.50 273.75 0.0M
2023-08-30 274.29 278.41 270.18 277.92 0.0M
2023-08-29 271.23 274.29 271.23 271.50 0.0M
2023-08-28 274.29 274.29 272.39 273.30 0.0M
2023-08-25 274.29 274.29 272.22 273.65 0.0M
2023-08-24 274.78 274.78 272.60 273.98 0.0M
2023-08-23 277.96 284.12 272.18 277.28 0.0M
2023-08-22 287.01 287.01 275.11 277.96 0.0M
2023-08-21 270.16 285.40 270.16 283.94 0.0M
2023-08-18 277.09 277.09 264.92 266.66 0.0M
2023-08-17 278.41 278.41 268.10 269.50 0.0M
2023-08-16 273.87 285.36 272.18 272.97 0.0M
2023-08-14 287.90 288.27 272.68 279.44 0.0M
2023-08-11 270.20 292.43 270.20 278.91 0.0M
2023-08-10 277.59 284.35 274.29 275.61 0.0M
2023-08-09 279.26 284.56 272.22 277.63 0.0M
2023-08-08 276.37 288.72 276.35 282.80 0.0M
2023-08-07 280.47 285.36 276.78 279.26 0.0M
2023-08-04 282.39 287.26 275.96 278.99 0.0M
2023-08-03 282.08 288.31 272.24 281.83 0.0M
2023-08-02 282.23 282.23 268.08 273.23 0.0M
2023-08-01 283.77 284.58 274.27 278.72 0.0M
2023-07-31 279.85 287.69 277.83 283.28 0.0M
2023-07-28 279.24 289.13 278.82 279.98 0.0M
2023-07-27 291.98 291.98 282.54 283.86 0.0M
2023-07-26 292.60 292.60 283.90 286.52 0.0M
2023-07-25 292.81 294.91 282.12 285.13 0.0M
2023-07-24 292.46 294.83 284.62 286.12 0.0M
2023-07-21 281.44 294.91 281.44 292.89 0.0M
2023-07-20 280.82 294.91 278.41 288.99 0.0M
2023-07-19 283.77 291.98 281.34 288.02 0.0M
2023-07-18 284.58 292.85 280.47 284.12 0.0M
2023-07-17 268.51 284.60 268.51 281.96 0.0M
2023-07-14 278.16 278.16 270.16 272.64 0.0M
2023-07-13 268.76 280.21 268.76 274.04 0.0M
2023-07-12 270.68 276.35 265.62 272.47 0.0M
2023-07-11 270.70 278.29 263.97 270.68 0.0M
2023-07-10 275.36 288.72 268.59 272.02 0.0M
2023-07-07 272.64 286.66 270.16 274.95 0.0M
2023-07-06 250.49 272.64 250.28 267.83 0.0M
2023-07-05 242.11 251.19 242.11 249.04 0.0M
2023-07-04 245.00 246.51 241.29 243.52 0.0M
2023-07-03 245.21 248.26 241.74 244.24 0.0M
2023-06-30 246.65 248.36 243.50 245.21 0.0M
2023-06-28 247.87 247.87 244.38 246.53 0.0M
2023-06-27 246.61 246.86 243.35 245.89 0.0M
2023-06-26 247.48 247.52 239.23 246.88 0.0M
2023-06-23 241.31 245.39 239.76 244.49 0.0M
2023-06-22 243.31 246.32 235.35 241.41 0.0M
2023-06-21 243.35 247.04 241.33 241.50 0.0M
2023-06-20 244.16 244.18 239.23 242.32 0.0M
2023-06-19 247.23 247.23 240.88 243.06 0.0M
2023-06-16 249.09 249.09 239.76 244.98 0.0M
2023-06-15 245.41 249.29 243.79 244.80 0.0M
2023-06-14 249.54 249.54 243.35 246.40 0.0M
2023-06-13 249.09 249.09 244.44 246.45 0.0M
2023-06-12 250.28 250.28 244.18 244.88 0.0M
2023-06-09 248.82 248.82 243.60 247.95 0.0M
2023-06-08 247.06 249.04 242.11 243.58 0.0M
2023-06-07 245.04 253.66 243.60 247.27 0.0M
2023-06-06 246.65 248.30 243.39 245.04 0.0M
2023-06-05 251.56 251.56 243.35 245.13 0.0M
2023-06-02 245.21 252.38 244.18 246.59 0.0M
2023-06-01 246.14 251.58 243.08 244.75 0.0M
2023-05-31 253.64 253.64 241.31 243.19 0.0M
2023-05-30 251.60 251.60 244.30 251.48 0.0M
2023-05-29 248.59 249.95 243.79 247.77 0.0M
2023-05-26 242.14 251.19 239.66 245.93 0.0M
2023-05-25 247.48 253.66 242.55 243.10 0.0M
2023-05-24 238.81 247.48 238.81 245.85 0.0M
2023-05-23 243.76 245.39 238.03 241.12 0.0M
2023-05-22 242.32 247.48 239.70 244.34 0.0M
2023-05-19 239.64 246.22 239.64 243.08 0.0M
2023-05-18 245.41 249.54 243.35 244.38 0.0M
2023-05-17 247.39 248.67 241.29 245.17 0.0M
2023-05-16 245.41 247.48 244.63 246.71 0.0M
2023-05-15 247.06 247.44 243.76 245.81 0.0M
2023-05-12 247.48 248.51 245.41 245.60 0.0M
2023-05-11 247.56 251.11 246.65 247.31 0.0M
2023-05-10 248.30 249.13 246.65 248.16 0.0M
2023-05-09 251.97 251.97 246.24 247.50 0.0M
2023-05-08 250.36 253.23 248.14 250.24 0.0M
2023-05-05 248.92 251.11 247.48 248.43 0.0M
2023-05-04 250.18 254.24 248.38 248.82 0.0M
2023-05-03 251.52 255.75 245.83 250.18 0.0M
2023-05-02 253.66 253.66 245.43 249.68 0.0M
2023-04-28 248.76 253.66 248.32 250.43 0.0M
2023-04-27 249.54 251.11 248.76 250.73 0.0M
2023-04-26 248.92 252.18 248.71 249.87 0.0M
2023-04-25 252.01 254.08 248.30 248.90 0.0M
2023-04-24 253.25 254.90 250.43 251.60 0.0M
2023-04-21 250.07 254.22 246.86 253.37 0.0M
2023-04-20 250.05 254.49 250.05 251.81 0.0M
2023-04-19 249.54 253.58 249.54 250.26 0.0M
2023-04-18 248.30 253.62 248.30 249.99 0.0M
2023-04-17 251.60 253.66 249.25 249.72 0.0M
2023-04-13 250.61 256.55 247.89 254.34 0.0M
2023-04-12 255.07 255.73 249.97 255.02 0.0M
2023-04-11 255.31 255.31 247.48 251.60 0.0M
2023-04-10 247.48 259.81 247.48 250.69 0.0M
2023-04-06 261.50 261.91 253.66 254.34 0.0M
2023-04-05 253.42 259.85 239.66 258.63 0.0M
2023-04-03 241.17 251.48 239.23 247.99 0.0M
2023-03-31 237.17 247.50 231.70 241.17 0.0M
2023-03-29 243.35 243.35 230.57 231.41 0.0M
2023-03-28 239.64 247.23 237.21 237.50 0.0M
2023-03-27 246.26 251.89 239.23 242.61 0.0M
2023-03-24 252.45 254.49 244.59 246.26 0.0M
2023-03-23 254.78 257.54 252.65 254.01 0.0M
2023-03-22 253.52 260.80 253.52 254.94 0.0M
2023-03-21 256.16 259.83 255.31 257.77 0.0M
2023-03-20 259.60 261.91 251.60 258.74 0.0M
2023-03-17 254.51 257.79 253.25 254.61 0.0M
2023-03-16 252.86 256.82 250.78 252.53 0.0M
2023-03-15 252.86 263.56 252.55 256.30 0.0M
2023-03-14 251.66 259.19 251.66 256.45 0.0M
2023-03-13 253.68 261.07 251.09 255.29 0.0M
2023-03-10 263.56 263.83 251.81 254.76 0.0M
2023-03-09 253.91 266.04 248.18 261.52 0.0M
2023-03-08 251.62 259.85 251.60 254.57 0.0M
2023-03-06 253.99 261.38 250.36 254.39 0.0M
2023-03-03 256.10 257.79 247.48 254.08 0.0M
2023-03-02 257.79 261.93 247.41 249.72 0.0M
2023-03-01 265.98 265.98 255.42 259.07 0.0M
2023-02-28 254.14 263.87 254.14 258.70 0.0M
2023-02-27 266.26 266.41 254.49 256.18 0.0M
2023-02-24 261.93 266.02 260.10 262.41 0.0M
2023-02-23 260.39 267.67 260.37 265.65 0.0M
2023-02-22 263.56 269.91 259.87 263.25 0.0M
2023-02-21 261.91 277.59 261.91 264.72 0.0M
2023-02-20 274.29 277.96 258.22 265.98 0.0M
2023-02-17 251.52 280.47 251.52 267.38 0.0M
2023-02-16 250.78 259.03 250.78 253.40 0.0M
2023-02-15 257.79 263.46 251.60 255.48 0.0M
2023-02-14 265.21 265.21 254.12 257.97 0.0M
2023-02-13 264.90 265.91 260.88 261.09 0.0M
2023-02-10 261.91 264.99 261.09 262.06 0.0M
2023-02-09 265.69 267.85 260.55 263.95 0.0M
2023-02-08 265.36 267.65 260.88 261.17 0.0M
2023-02-07 267.71 273.44 260.72 265.34 0.0M
2023-02-06 278.47 278.47 264.80 270.26 0.0M
2023-02-03 267.56 286.25 264.08 278.47 0.0M
2023-02-02 268.16 280.06 261.93 269.01 0.0M
2023-02-01 284.21 292.43 269.44 274.88 0.0M
2023-01-31 249.56 281.30 247.48 278.62 0.0M
2023-01-30 247.56 257.77 247.56 248.73 0.0M
2023-01-27 249.79 255.71 247.89 249.62 0.0M
2023-01-25 257.40 257.75 251.77 252.67 0.0M
2023-01-24 253.44 259.00 253.44 255.15 0.0M
2023-01-23 259.46 263.56 252.43 254.39 0.0M
2023-01-20 263.73 263.97 256.37 259.25 0.0M
2023-01-19 265.48 268.10 255.73 257.71 0.0M
2023-01-18 267.23 268.92 261.93 265.48 0.0M
2023-01-17 268.51 268.51 260.84 261.93 0.0M
2023-01-16 269.91 271.36 260.78 263.60 0.0M
2023-01-13 263.56 268.92 259.85 266.14 0.0M
2023-01-12 263.97 271.32 262.33 263.75 0.0M
2023-01-11 265.62 271.34 263.15 264.14 0.0M
2023-01-10 271.81 275.87 264.39 265.52 0.0M
2023-01-09 273.46 273.46 266.88 271.52 0.0M
2023-01-06 277.98 277.98 258.04 266.92 0.0M
2023-01-05 272.24 274.35 267.91 269.17 0.0M
2023-01-04 274.31 280.31 270.57 271.98 0.0M
2023-01-03 279.28 283.67 271.42 276.97 0.0M
2023-01-02 278.37 284.60 268.76 271.13 0.0M