Forbes Precision Tools and Machine Parts Limited (BOM:544186)
India · Delayed Price · Currency is INR 136.20
-2.65 (-1.91%)
At close: Apr 24, 2026
BOM:544186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 139.95 | 140.00 | 135.55 | 136.20 | 136.20 | -1.91% | 3,499 |
| Apr 23, 2026 | 142.05 | 143.75 | 137.50 | 138.85 | 138.85 | -2.77% | 6,177 |
| Apr 22, 2026 | 143.95 | 143.95 | 138.60 | 142.80 | 142.80 | 2.33% | 3,296 |
| Apr 21, 2026 | 140.00 | 144.00 | 138.00 | 139.55 | 139.55 | 0.32% | 6,478 |
| Apr 20, 2026 | 141.00 | 142.00 | 137.15 | 139.10 | 139.10 | -1.38% | 4,224 |
| Apr 17, 2026 | 140.05 | 142.75 | 140.00 | 141.05 | 141.05 | 1.33% | 7,643 |
| Apr 16, 2026 | 144.75 | 144.75 | 137.00 | 139.20 | 139.20 | -1.03% | 8,263 |
| Apr 15, 2026 | 137.00 | 146.95 | 137.00 | 140.65 | 140.65 | 1.48% | 10,725 |
| Apr 13, 2026 | 142.50 | 142.50 | 136.10 | 138.60 | 138.60 | -2.19% | 7,135 |
| Apr 10, 2026 | 138.00 | 146.45 | 136.00 | 141.70 | 141.70 | 0.96% | 7,144 |
| Apr 9, 2026 | 147.90 | 147.90 | 137.70 | 140.35 | 140.35 | -0.85% | 5,468 |
| Apr 8, 2026 | 139.95 | 145.00 | 133.10 | 141.55 | 141.55 | 0.39% | 15,337 |
| Apr 7, 2026 | 130.00 | 144.00 | 125.95 | 141.00 | 141.00 | 13.30% | 37,752 |
| Apr 6, 2026 | 118.00 | 128.90 | 118.00 | 124.45 | 124.45 | 6.64% | 7,793 |
| Apr 2, 2026 | 112.50 | 120.00 | 112.50 | 116.70 | 116.70 | 3.83% | 8,053 |
| Apr 1, 2026 | 106.00 | 115.00 | 106.00 | 112.40 | 112.40 | 6.34% | 6,592 |
| Mar 30, 2026 | 110.10 | 116.20 | 103.05 | 105.70 | 105.70 | -4.00% | 29,275 |
| Mar 27, 2026 | 112.55 | 114.95 | 109.40 | 110.10 | 110.10 | -2.09% | 21,410 |
| Mar 25, 2026 | 112.50 | 119.40 | 111.00 | 112.45 | 112.45 | 0.36% | 17,479 |
| Mar 24, 2026 | 119.90 | 119.90 | 110.20 | 112.05 | 112.05 | 0.40% | 11,896 |
| Mar 23, 2026 | 116.05 | 116.70 | 110.90 | 111.60 | 111.60 | -4.82% | 15,719 |
| Mar 20, 2026 | 119.25 | 123.00 | 116.20 | 117.25 | 117.25 | -1.68% | 5,224 |
| Mar 19, 2026 | 120.00 | 123.50 | 117.95 | 119.25 | 119.25 | -1.45% | 8,147 |
| Mar 18, 2026 | 115.80 | 122.00 | 115.80 | 121.00 | 121.00 | 4.49% | 20,047 |
| Mar 17, 2026 | 114.50 | 118.10 | 107.05 | 115.80 | 115.80 | 4.00% | 10,783 |
| Mar 16, 2026 | 119.90 | 120.00 | 106.45 | 111.35 | 111.35 | -6.55% | 14,474 |
| Mar 13, 2026 | 122.20 | 123.00 | 119.00 | 119.15 | 119.15 | -1.85% | 27,913 |
| Mar 12, 2026 | 122.00 | 126.75 | 121.00 | 121.40 | 121.40 | -0.41% | 13,788 |
| Mar 11, 2026 | 124.00 | 125.00 | 121.00 | 121.90 | 121.90 | -0.53% | 6,770 |
| Mar 10, 2026 | 123.00 | 127.75 | 122.10 | 122.55 | 122.55 | -0.97% | 7,083 |
| Mar 9, 2026 | 129.00 | 129.00 | 122.55 | 123.75 | 123.75 | -1.28% | 9,044 |
| Mar 6, 2026 | 130.00 | 130.00 | 119.90 | 125.35 | 125.35 | -2.45% | 17,457 |
| Mar 5, 2026 | 128.00 | 129.80 | 125.40 | 128.50 | 128.50 | 1.38% | 4,587 |
| Mar 4, 2026 | 125.05 | 130.00 | 123.00 | 126.75 | 126.75 | -2.09% | 20,361 |
| Mar 2, 2026 | 120.20 | 130.95 | 120.20 | 129.45 | 129.45 | -0.73% | 28,920 |
| Feb 27, 2026 | 133.25 | 133.25 | 130.00 | 130.40 | 130.40 | -2.03% | 7,436 |
| Feb 26, 2026 | 138.50 | 138.50 | 132.00 | 133.10 | 133.10 | -0.56% | 6,852 |
| Feb 25, 2026 | 135.90 | 136.00 | 133.00 | 133.85 | 133.85 | -1.04% | 5,924 |
| Feb 24, 2026 | 135.00 | 136.30 | 130.30 | 135.25 | 135.25 | 0.60% | 2,063 |
| Feb 23, 2026 | 134.00 | 135.60 | 132.55 | 134.45 | 134.45 | 0.82% | 5,350 |
| Feb 20, 2026 | 136.00 | 136.00 | 133.00 | 133.35 | 133.35 | -2.16% | 2,027 |
| Feb 19, 2026 | 138.85 | 138.90 | 127.00 | 136.30 | 136.30 | 0.74% | 11,594 |
| Feb 18, 2026 | 137.00 | 139.25 | 134.05 | 135.30 | 135.30 | -0.70% | 9,106 |
| Feb 17, 2026 | 134.05 | 139.00 | 134.05 | 136.25 | 136.25 | 0.22% | 3,230 |
| Feb 16, 2026 | 135.00 | 137.95 | 135.00 | 135.95 | 135.95 | -1.81% | 4,703 |
| 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 |