Forbes Precision Tools and Machine Parts Limited (BOM:544186)
India · Delayed Price · Currency is INR 194.90
-4.65 (-2.33%)
At close: Aug 1, 2025
BOM:544186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 196.05 | 198.90 | 187.20 | 188.75 | 188.75 | -3.16% | 10,305 |
| Aug 1, 2025 | 204.75 | 204.75 | 192.55 | 194.90 | 194.90 | -2.33% | 3,358 |
| Jul 31, 2025 | 206.00 | 206.00 | 195.00 | 199.55 | 199.55 | 0.08% | 3,981 |
| Jul 30, 2025 | 202.05 | 205.70 | 196.00 | 199.40 | 199.40 | -1.07% | 8,925 |
| Jul 29, 2025 | 202.95 | 207.00 | 200.00 | 201.55 | 201.55 | -0.35% | 2,793 |
| Jul 28, 2025 | 205.00 | 209.85 | 196.00 | 202.25 | 202.25 | -1.68% | 2,714 |
| Jul 25, 2025 | 202.20 | 207.80 | 200.10 | 205.70 | 205.70 | 1.11% | 6,821 |
| Jul 24, 2025 | 212.00 | 212.00 | 202.10 | 203.45 | 203.45 | -1.67% | 5,417 |
| Jul 23, 2025 | 216.00 | 216.00 | 204.00 | 206.90 | 206.90 | -1.05% | 6,416 |
| Jul 22, 2025 | 216.05 | 217.45 | 208.00 | 209.10 | 209.10 | -1.69% | 7,571 |
| Jul 21, 2025 | 212.50 | 222.00 | 209.30 | 212.70 | 212.70 | 0.09% | 12,746 |
| Jul 18, 2025 | 215.85 | 216.00 | 209.30 | 212.50 | 212.50 | -0.16% | 7,480 |
| Jul 17, 2025 | 214.90 | 215.05 | 208.55 | 212.85 | 212.85 | 0.73% | 10,277 |
| Jul 16, 2025 | 202.85 | 215.05 | 198.00 | 211.30 | 211.30 | 6.93% | 14,923 |
| Jul 15, 2025 | 201.95 | 205.85 | 192.00 | 197.60 | 197.60 | 0.61% | 8,736 |
| Jul 14, 2025 | 199.15 | 202.90 | 190.20 | 196.40 | 196.40 | -2.12% | 9,983 |
| Jul 11, 2025 | 203.90 | 206.80 | 196.00 | 200.65 | 200.65 | -0.20% | 7,446 |
| Jul 10, 2025 | 206.90 | 207.85 | 199.00 | 201.05 | 201.05 | -1.13% | 16,202 |
| Jul 9, 2025 | 210.95 | 211.00 | 199.95 | 203.35 | 203.35 | -1.91% | 11,468 |
| Jul 8, 2025 | 211.05 | 212.60 | 204.95 | 207.30 | 207.30 | -1.50% | 6,970 |
| Jul 7, 2025 | 210.00 | 213.00 | 208.05 | 210.45 | 210.45 | -0.17% | 5,940 |
| Jul 4, 2025 | 215.90 | 216.95 | 205.00 | 210.80 | 210.80 | -0.38% | 22,847 |
| Jul 3, 2025 | 210.95 | 214.90 | 210.00 | 211.60 | 211.60 | 0.40% | 5,968 |
| Jul 2, 2025 | 211.00 | 215.65 | 209.15 | 210.75 | 210.75 | -0.09% | 7,292 |
| Jul 1, 2025 | 214.15 | 219.75 | 210.00 | 210.95 | 210.95 | -2.18% | 10,433 |
| Jun 30, 2025 | 217.15 | 220.00 | 210.70 | 215.65 | 215.65 | -0.96% | 6,363 |
| Jun 27, 2025 | 220.95 | 221.00 | 216.50 | 217.75 | 217.75 | -0.30% | 5,774 |
| Jun 26, 2025 | 215.50 | 222.00 | 213.25 | 218.40 | 218.40 | 1.35% | 9,887 |
| Jun 25, 2025 | 208.35 | 218.00 | 208.35 | 215.50 | 215.50 | 0.89% | 6,386 |
| Jun 24, 2025 | 223.90 | 223.90 | 212.45 | 213.60 | 213.60 | 0.40% | 5,988 |
| Jun 23, 2025 | 228.10 | 232.00 | 206.95 | 212.75 | 212.75 | -4.85% | 15,796 |
| Jun 20, 2025 | 212.00 | 225.00 | 212.00 | 223.60 | 223.60 | 0.27% | 3,946 |
| Jun 19, 2025 | 226.50 | 229.45 | 222.00 | 223.00 | 223.00 | -1.72% | 6,756 |
| Jun 18, 2025 | 226.85 | 229.95 | 221.00 | 226.90 | 226.90 | 2.09% | 8,882 |
| Jun 17, 2025 | 229.00 | 229.00 | 220.25 | 222.25 | 222.25 | -0.45% | 8,434 |
| Jun 16, 2025 | 226.00 | 229.10 | 212.00 | 223.25 | 223.25 | 0.04% | 15,238 |
| Jun 13, 2025 | 220.50 | 230.00 | 220.50 | 223.15 | 223.15 | -3.86% | 17,358 |
| Jun 12, 2025 | 235.90 | 235.90 | 220.00 | 232.10 | 232.10 | 3.29% | 63,693 |
| Jun 11, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | 5.00% | 6,766 |
| Jun 10, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 4.98% | 3,042 |
| Jun 9, 2025 | 196.10 | 203.85 | 196.10 | 203.85 | 203.85 | 5.00% | 10,749 |
| Jun 6, 2025 | 191.00 | 194.15 | 191.00 | 194.15 | 194.15 | 2.00% | 9,123 |
| Jun 5, 2025 | 194.15 | 194.15 | 190.35 | 190.35 | 190.35 | - | 10,961 |
| Jun 4, 2025 | 190.35 | 190.35 | 190.35 | 190.35 | 190.35 | 1.98% | 4,648 |
| Jun 3, 2025 | 186.65 | 186.65 | 186.65 | 186.65 | 186.65 | 1.99% | 17,249 |
| Jun 2, 2025 | 179.40 | 183.00 | 179.40 | 183.00 | 183.00 | - | 3,262 |
| May 30, 2025 | 183.00 | 183.00 | 180.40 | 183.00 | 183.00 | 1.92% | 2,085 |
| May 29, 2025 | 176.15 | 179.55 | 176.15 | 179.55 | 179.55 | 1.99% | 4,995 |
| May 28, 2025 | 175.60 | 180.95 | 175.60 | 176.05 | 176.05 | -0.82% | 5,898 |
| May 27, 2025 | 181.00 | 181.00 | 177.50 | 177.50 | 177.50 | -1.93% | 4,339 |