Forbes Precision Tools and Machine Parts Limited (BOM:544186)
India · Delayed Price · Currency is INR 161.20
-3.95 (-2.39%)
At close: Sep 11, 2026
BOM:544186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 136.00 | 142.45 | 135.50 | 141.35 | 141.35 | 4.28% | 30,455 |
| Aug 26, 2026 | 140.00 | 140.00 | 132.95 | 135.55 | 135.55 | -2.62% | 12,762 |
| Aug 25, 2026 | 142.80 | 142.80 | 135.00 | 139.20 | 139.20 | -0.61% | 12,031 |
| Aug 24, 2026 | 139.25 | 143.90 | 137.65 | 140.05 | 140.05 | 0.61% | 19,542 |
| 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 |