Forbes Precision Tools and Machine Parts Limited (BOM:544186)
India · Delayed Price · Currency is INR 136.70
-2.00 (-1.44%)
At close: Nov 9, 2026
BOM:544186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 138.00 | 140.20 | 135.00 | 136.70 | 136.70 | -1.44% | 12,549 |
| Nov 8, 2026 | 141.00 | 142.00 | 137.20 | 138.70 | 138.70 | -0.14% | 4,843 |
| Nov 6, 2026 | 140.80 | 140.80 | 136.00 | 138.90 | 138.90 | -0.61% | 8,435 |
| Nov 5, 2026 | 139.00 | 144.30 | 135.00 | 139.75 | 139.75 | 6.84% | 27,988 |
| Nov 4, 2026 | 134.50 | 136.60 | 128.00 | 130.80 | 130.80 | -2.42% | 286,618 |
| Nov 3, 2026 | 137.70 | 137.70 | 133.50 | 134.05 | 134.05 | -0.85% | 6,126 |
| Nov 2, 2026 | 132.60 | 138.85 | 132.60 | 135.20 | 135.20 | 1.46% | 8,733 |
| Oct 30, 2026 | 135.50 | 139.35 | 128.20 | 133.25 | 133.25 | -1.59% | 20,377 |
| Oct 29, 2026 | 140.00 | 144.40 | 131.20 | 135.40 | 135.40 | -8.73% | 51,848 |
| Oct 28, 2026 | 145.15 | 151.30 | 141.10 | 148.35 | 148.35 | 4.25% | 24,830 |
| Oct 27, 2026 | 133.90 | 145.00 | 133.10 | 142.30 | 142.30 | 7.27% | 25,473 |
| Oct 26, 2026 | 133.90 | 134.85 | 128.85 | 132.65 | 132.65 | 0.11% | 10,530 |
| Oct 23, 2026 | 136.00 | 141.50 | 125.15 | 132.50 | 132.50 | -2.65% | 29,480 |
| Oct 22, 2026 | 143.00 | 143.40 | 134.00 | 136.10 | 136.10 | 0.22% | 18,480 |
| Oct 21, 2026 | 140.05 | 143.20 | 135.00 | 135.80 | 135.80 | -3.24% | 20,615 |
| Oct 19, 2026 | 147.45 | 148.00 | 140.05 | 140.35 | 140.35 | -2.40% | 6,277 |
| Oct 16, 2026 | 149.90 | 150.60 | 143.25 | 143.80 | 143.80 | -1.57% | 12,345 |
| Oct 15, 2026 | 152.40 | 152.40 | 146.00 | 146.10 | 146.10 | -0.95% | 4,202 |
| Oct 14, 2026 | 151.10 | 156.00 | 147.00 | 147.50 | 147.50 | -2.38% | 19,033 |
| Oct 13, 2026 | 149.80 | 155.00 | 148.50 | 151.10 | 151.10 | 2.65% | 13,147 |
| Oct 12, 2026 | 154.50 | 154.50 | 146.25 | 147.20 | 147.20 | -1.54% | 6,115 |
| Oct 9, 2026 | 132.60 | 151.60 | 132.60 | 149.50 | 149.50 | 9.56% | 46,486 |
| Oct 8, 2026 | 141.30 | 141.30 | 135.50 | 136.45 | 136.45 | -2.40% | 12,202 |
| Oct 7, 2026 | 139.95 | 142.85 | 138.15 | 139.80 | 139.80 | -0.11% | 11,365 |
| Oct 6, 2026 | 140.00 | 141.95 | 138.30 | 139.95 | 139.95 | 0.76% | 41,107 |
| Oct 5, 2026 | 143.60 | 149.00 | 137.40 | 138.90 | 138.90 | -4.63% | 50,087 |
| Oct 1, 2026 | 155.95 | 155.95 | 140.05 | 145.65 | 145.65 | -4.46% | 32,706 |
| Sep 30, 2026 | 155.00 | 157.00 | 151.65 | 152.45 | 152.45 | -1.33% | 11,563 |
| Sep 29, 2026 | 160.00 | 160.00 | 154.00 | 154.50 | 154.50 | -3.17% | 31,015 |
| Sep 28, 2026 | 170.00 | 171.00 | 158.00 | 159.55 | 159.55 | -6.48% | 32,395 |
| Sep 25, 2026 | 170.00 | 173.50 | 166.05 | 170.60 | 170.60 | 0.21% | 24,459 |
| Sep 24, 2026 | 168.60 | 173.00 | 161.35 | 170.25 | 170.25 | 0.98% | 27,050 |
| Sep 23, 2026 | 168.00 | 175.00 | 160.10 | 168.60 | 168.60 | - | 48,394 |
| Sep 22, 2026 | 170.00 | 170.00 | 166.00 | 168.60 | 168.60 | 0.51% | 20,236 |
| Sep 21, 2026 | 167.90 | 171.30 | 167.50 | 167.75 | 167.75 | 0.45% | 24,361 |
| Sep 18, 2026 | 171.75 | 173.90 | 165.50 | 167.00 | 167.00 | -2.77% | 20,063 |
| Sep 17, 2026 | 172.60 | 175.00 | 169.10 | 171.75 | 171.75 | -0.49% | 33,651 |
| Sep 16, 2026 | 169.00 | 175.00 | 161.00 | 172.60 | 172.60 | 3.60% | 40,877 |
| Sep 15, 2026 | 177.30 | 187.80 | 165.00 | 166.60 | 166.60 | 3.35% | 168,921 |
| Sep 11, 2026 | 165.15 | 169.30 | 156.60 | 161.20 | 161.20 | -2.39% | 42,640 |
| Sep 10, 2026 | 169.00 | 173.95 | 159.00 | 165.15 | 165.15 | -0.57% | 69,752 |
| Sep 9, 2026 | 156.50 | 170.55 | 151.10 | 166.10 | 166.10 | 6.89% | 127,263 |
| Sep 8, 2026 | 142.55 | 160.00 | 142.00 | 155.40 | 155.40 | 9.01% | 139,567 |
| Sep 7, 2026 | 138.95 | 143.20 | 137.40 | 142.55 | 142.55 | 3.56% | 20,088 |
| Sep 4, 2026 | 143.05 | 143.80 | 136.40 | 137.65 | 137.65 | -2.82% | 25,883 |
| Sep 3, 2026 | 142.00 | 144.65 | 137.80 | 141.65 | 141.65 | 1.40% | 15,674 |
| Sep 2, 2026 | 143.00 | 144.90 | 138.90 | 139.70 | 139.70 | -3.19% | 17,165 |
| Sep 1, 2026 | 145.30 | 147.00 | 143.00 | 144.30 | 144.30 | 0.42% | 59,874 |
| Aug 31, 2026 | 146.00 | 147.95 | 143.00 | 143.70 | 143.70 | -0.35% | 67,928 |
| Aug 28, 2026 | 143.00 | 145.25 | 138.55 | 144.20 | 144.20 | 2.02% | 20,083 |