Forbes Precision Tools and Machine Parts Limited (BOM:544186)
India · Delayed Price · Currency is INR 138.45
-2.35 (-1.67%)
At close: Feb 13, 2026
BOM:544186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 139.10 | 140.40 | 137.85 | 138.45 | 138.45 | -1.67% | 2,135 |
| Feb 12, 2026 | 140.05 | 142.90 | 139.05 | 140.80 | 140.80 | 0.54% | 1,909 |
| Feb 11, 2026 | 140.85 | 143.00 | 140.00 | 140.05 | 140.05 | -0.07% | 6,892 |
| Feb 10, 2026 | 137.85 | 143.95 | 137.85 | 140.15 | 140.15 | 1.71% | 12,008 |
| Feb 9, 2026 | 140.20 | 144.30 | 135.15 | 137.80 | 137.80 | -1.71% | 14,295 |
| Feb 6, 2026 | 137.00 | 141.60 | 137.00 | 140.20 | 140.20 | 1.26% | 3,502 |
| Feb 5, 2026 | 135.00 | 142.90 | 135.00 | 138.45 | 138.45 | 0.22% | 2,126 |
| Feb 4, 2026 | 140.00 | 142.80 | 136.00 | 138.15 | 138.15 | -2.37% | 8,055 |
| Feb 3, 2026 | 135.10 | 145.10 | 134.90 | 141.50 | 141.50 | 10.46% | 40,422 |
| Feb 2, 2026 | 134.00 | 134.00 | 127.10 | 128.10 | 128.10 | 0.16% | 2,007 |
| Feb 1, 2026 | 127.10 | 136.00 | 126.50 | 127.90 | 127.90 | -2.63% | 14,503 |
| Jan 30, 2026 | 129.00 | 133.90 | 128.65 | 131.35 | 131.35 | -0.45% | 3,749 |
| Jan 29, 2026 | 132.40 | 135.60 | 131.45 | 131.95 | 131.95 | -1.57% | 4,484 |
| Jan 28, 2026 | 135.00 | 145.00 | 132.80 | 134.05 | 134.05 | 0.68% | 2,899 |
| Jan 27, 2026 | 130.35 | 134.00 | 130.35 | 133.15 | 133.15 | 2.15% | 4,391 |
| Jan 23, 2026 | 133.40 | 134.20 | 128.95 | 130.35 | 130.35 | -3.34% | 34,853 |
| Jan 22, 2026 | 152.20 | 152.20 | 132.60 | 134.85 | 134.85 | 2.51% | 7,889 |
| Jan 21, 2026 | 130.10 | 132.30 | 123.00 | 131.55 | 131.55 | 1.98% | 8,665 |
| Jan 20, 2026 | 133.85 | 135.00 | 128.10 | 129.00 | 129.00 | -2.46% | 9,836 |
| Jan 19, 2026 | 135.60 | 138.40 | 130.10 | 132.25 | 132.25 | -2.69% | 17,452 |
| Jan 16, 2026 | 132.00 | 136.00 | 130.10 | 135.90 | 135.90 | 2.60% | 5,268 |
| Jan 14, 2026 | 136.00 | 136.90 | 130.05 | 132.45 | 132.45 | -2.61% | 2,845 |
| Jan 13, 2026 | 133.45 | 137.00 | 133.00 | 136.00 | 136.00 | 1.91% | 2,432 |
| Jan 12, 2026 | 138.00 | 139.20 | 132.35 | 133.45 | 133.45 | -2.59% | 6,175 |
| Jan 9, 2026 | 138.00 | 141.50 | 135.60 | 137.00 | 137.00 | -0.90% | 7,363 |
| Jan 8, 2026 | 139.85 | 142.90 | 137.50 | 138.25 | 138.25 | -1.14% | 5,371 |
| Jan 7, 2026 | 141.95 | 142.00 | 139.00 | 139.85 | 139.85 | 0.11% | 3,990 |
| Jan 6, 2026 | 144.50 | 144.50 | 138.50 | 139.70 | 139.70 | -0.78% | 3,820 |
| Jan 5, 2026 | 138.00 | 143.40 | 137.10 | 140.80 | 140.80 | 2.77% | 19,008 |
| Jan 2, 2026 | 135.00 | 137.80 | 134.20 | 137.00 | 137.00 | 2.12% | 9,711 |
| Jan 1, 2026 | 140.90 | 140.90 | 133.60 | 134.15 | 134.15 | -2.79% | 19,573 |
| Dec 31, 2025 | 135.00 | 138.95 | 133.10 | 138.00 | 138.00 | 1.25% | 13,241 |
| Dec 30, 2025 | 140.00 | 141.00 | 134.95 | 136.30 | 136.30 | -1.91% | 27,472 |
| Dec 29, 2025 | 141.00 | 143.10 | 137.00 | 138.95 | 138.95 | -1.66% | 13,422 |
| Dec 26, 2025 | 147.85 | 147.85 | 140.40 | 141.30 | 141.30 | -2.18% | 19,422 |
| Dec 24, 2025 | 150.00 | 150.00 | 142.00 | 144.45 | 144.45 | -0.79% | 25,829 |
| Dec 23, 2025 | 148.10 | 150.50 | 144.95 | 145.60 | 145.60 | -1.49% | 18,952 |
| Dec 22, 2025 | 148.00 | 153.00 | 146.05 | 147.80 | 147.80 | -1.73% | 21,874 |
| Dec 19, 2025 | 154.00 | 154.00 | 150.00 | 150.40 | 150.40 | -1.05% | 23,277 |
| Dec 18, 2025 | 150.05 | 153.25 | 150.00 | 152.00 | 152.00 | 1.30% | 3,081 |
| Dec 17, 2025 | 151.75 | 155.50 | 148.00 | 150.05 | 150.05 | -0.13% | 4,331 |
| Dec 16, 2025 | 155.40 | 155.40 | 149.05 | 150.25 | 150.25 | -3.31% | 16,419 |
| Dec 15, 2025 | 155.00 | 157.95 | 154.00 | 155.40 | 155.40 | -1.05% | 3,179 |
| Dec 12, 2025 | 159.80 | 159.80 | 154.70 | 157.05 | 157.05 | 1.45% | 6,174 |
| Dec 11, 2025 | 153.00 | 157.85 | 152.40 | 154.80 | 154.80 | -0.06% | 3,429 |
| Dec 10, 2025 | 150.15 | 158.00 | 150.15 | 154.90 | 154.90 | 0.49% | 3,674 |
| Dec 9, 2025 | 155.00 | 155.50 | 146.05 | 154.15 | 154.15 | 1.35% | 3,618 |
| Dec 8, 2025 | 155.70 | 159.00 | 150.00 | 152.10 | 152.10 | -3.06% | 4,378 |
| Dec 5, 2025 | 155.70 | 159.90 | 154.10 | 156.90 | 156.90 | 0.77% | 3,036 |
| Dec 4, 2025 | 155.00 | 159.45 | 155.00 | 155.70 | 155.70 | 1.47% | 8,017 |