Forbes Precision Tools and Machine Parts Limited (BOM:544186)
India · Delayed Price · Currency is INR 139.20
+4.45 (3.30%)
At close: Aug 21, 2026
BOM:544186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 136.90 | 140.95 | 134.00 | 139.20 | 139.20 | 3.30% | 44,479 |
| Aug 20, 2026 | 130.95 | 136.90 | 130.95 | 134.75 | 134.75 | 3.57% | 27,253 |
| Aug 19, 2026 | 135.15 | 137.65 | 129.85 | 130.10 | 130.10 | -3.74% | 41,402 |
| Aug 18, 2026 | 145.00 | 145.20 | 134.90 | 135.15 | 135.15 | -5.79% | 125,813 |
| Aug 17, 2026 | 150.00 | 152.95 | 144.05 | 148.45 | 143.45 | 0.34% | 83,664 |
| Aug 14, 2026 | 146.75 | 149.40 | 144.00 | 147.95 | 142.97 | 2.46% | 33,988 |
| Aug 13, 2026 | 150.00 | 152.00 | 141.10 | 144.40 | 139.54 | -0.86% | 26,225 |
| Aug 12, 2026 | 135.00 | 146.90 | 134.60 | 145.65 | 140.74 | 8.05% | 93,821 |
| Aug 11, 2026 | 135.35 | 137.50 | 133.15 | 134.80 | 130.26 | -0.33% | 12,316 |
| Aug 10, 2026 | 139.90 | 140.45 | 134.15 | 135.25 | 130.69 | 0.26% | 54,513 |
| Aug 7, 2026 | 129.00 | 141.00 | 129.00 | 134.90 | 130.36 | 4.61% | 87,591 |
| Aug 6, 2026 | 123.20 | 134.00 | 123.20 | 128.95 | 124.61 | 4.92% | 64,435 |
| Aug 5, 2026 | 125.00 | 126.00 | 120.00 | 122.90 | 118.76 | 1.74% | 30,578 |
| Aug 4, 2026 | 122.90 | 126.00 | 120.00 | 120.80 | 116.73 | 0.75% | 25,914 |
| Aug 3, 2026 | 120.00 | 128.00 | 118.00 | 119.90 | 115.86 | 0.76% | 107,809 |
| Jul 31, 2026 | 124.00 | 124.00 | 116.80 | 119.00 | 114.99 | -0.83% | 62,483 |
| Jul 30, 2026 | 131.90 | 131.95 | 119.20 | 120.00 | 115.96 | -5.70% | 68,039 |
| Jul 29, 2026 | 133.90 | 133.90 | 121.00 | 127.25 | 122.96 | -2.68% | 90,861 |
| Jul 28, 2026 | 134.70 | 135.00 | 130.50 | 130.75 | 126.35 | -3.15% | 14,788 |
| Jul 27, 2026 | 135.30 | 137.00 | 134.00 | 135.00 | 130.45 | 0.52% | 7,714 |
| Jul 24, 2026 | 137.00 | 139.55 | 133.80 | 134.30 | 129.78 | -2.65% | 22,838 |
| Jul 23, 2026 | 142.95 | 142.95 | 136.00 | 137.95 | 133.30 | -2.09% | 10,069 |
| Jul 22, 2026 | 146.45 | 146.50 | 140.00 | 140.90 | 136.15 | -3.82% | 18,702 |
| Jul 21, 2026 | 144.95 | 148.00 | 144.00 | 146.50 | 141.57 | 0.72% | 7,684 |
| Jul 20, 2026 | 145.00 | 146.45 | 144.00 | 145.45 | 140.55 | 1.46% | 2,577 |
| Jul 17, 2026 | 145.20 | 149.90 | 142.10 | 143.35 | 138.52 | -3.66% | 22,862 |
| Jul 16, 2026 | 150.60 | 151.25 | 148.00 | 148.80 | 143.79 | -1.20% | 2,986 |
| Jul 15, 2026 | 153.45 | 153.45 | 149.20 | 150.60 | 145.53 | 1.04% | 3,475 |
| Jul 14, 2026 | 151.95 | 151.95 | 148.30 | 149.05 | 144.03 | -1.13% | 2,479 |
| Jul 13, 2026 | 155.00 | 155.00 | 148.05 | 150.75 | 145.67 | 1.14% | 6,314 |
| Jul 10, 2026 | 150.15 | 151.95 | 148.00 | 149.05 | 144.03 | -0.73% | 3,119 |
| Jul 9, 2026 | 152.75 | 152.75 | 148.05 | 150.15 | 145.09 | 1.15% | 2,321 |
| Jul 8, 2026 | 151.00 | 154.00 | 145.35 | 148.45 | 143.45 | -3.20% | 8,086 |
| Jul 7, 2026 | 155.05 | 159.00 | 151.00 | 153.35 | 148.18 | -2.29% | 8,508 |
| Jul 6, 2026 | 155.40 | 159.70 | 154.15 | 156.95 | 151.66 | 1.00% | 9,456 |
| Jul 3, 2026 | 148.50 | 160.20 | 145.60 | 155.40 | 150.17 | 7.25% | 62,498 |
| Jul 2, 2026 | 147.00 | 148.10 | 141.00 | 144.90 | 140.02 | -1.36% | 17,266 |
| Jul 1, 2026 | 147.90 | 149.00 | 146.00 | 146.90 | 141.95 | 0.03% | 5,928 |
| Jun 30, 2026 | 147.50 | 151.95 | 146.00 | 146.85 | 141.90 | -1.41% | 8,829 |
| Jun 29, 2026 | 146.60 | 150.45 | 146.60 | 148.95 | 143.93 | 0.13% | 8,951 |
| Jun 25, 2026 | 150.00 | 156.20 | 148.00 | 148.75 | 143.74 | -1.98% | 16,156 |
| Jun 24, 2026 | 149.00 | 152.00 | 146.55 | 151.75 | 146.64 | 0.56% | 6,610 |
| Jun 23, 2026 | 150.00 | 153.90 | 149.05 | 150.90 | 145.82 | -0.40% | 4,425 |
| Jun 22, 2026 | 150.10 | 153.00 | 150.00 | 151.50 | 146.40 | 1.20% | 5,612 |
| Jun 19, 2026 | 150.00 | 151.95 | 149.00 | 149.70 | 144.66 | 0.34% | 5,138 |
| Jun 18, 2026 | 153.45 | 156.35 | 148.00 | 149.20 | 144.17 | -2.52% | 16,511 |
| Jun 17, 2026 | 153.95 | 153.95 | 151.00 | 153.05 | 147.90 | -0.62% | 10,202 |
| Jun 16, 2026 | 158.80 | 158.80 | 150.00 | 154.00 | 148.81 | -1.41% | 11,235 |
| Jun 15, 2026 | 148.60 | 158.00 | 147.05 | 156.20 | 150.94 | 6.95% | 41,125 |
| Jun 12, 2026 | 148.95 | 148.95 | 143.10 | 146.05 | 141.13 | 1.46% | 11,912 |