Forbes Precision Tools and Machine Parts Limited (BOM:544186)
India · Delayed Price · Currency is INR 149.05
-1.70 (-1.13%)
At close: Jul 14, 2026
BOM:544186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 151.95 | 151.95 | 148.30 | 149.05 | 149.05 | -1.13% | 2,479 |
| Jul 13, 2026 | 155.00 | 155.00 | 148.05 | 150.75 | 150.75 | 1.14% | 6,314 |
| Jul 10, 2026 | 150.15 | 151.95 | 148.00 | 149.05 | 149.05 | -0.73% | 3,119 |
| Jul 9, 2026 | 152.75 | 152.75 | 148.05 | 150.15 | 150.15 | 1.15% | 2,321 |
| Jul 8, 2026 | 151.00 | 154.00 | 145.35 | 148.45 | 148.45 | -3.20% | 8,086 |
| Jul 7, 2026 | 155.05 | 159.00 | 151.00 | 153.35 | 153.35 | -2.29% | 8,508 |
| Jul 6, 2026 | 155.40 | 159.70 | 154.15 | 156.95 | 156.95 | 1.00% | 9,456 |
| Jul 3, 2026 | 148.50 | 160.20 | 145.60 | 155.40 | 155.40 | 7.25% | 62,498 |
| Jul 2, 2026 | 147.00 | 148.10 | 141.00 | 144.90 | 144.90 | -1.36% | 17,266 |
| Jul 1, 2026 | 147.90 | 149.00 | 146.00 | 146.90 | 146.90 | 0.03% | 5,928 |
| Jun 30, 2026 | 147.50 | 151.95 | 146.00 | 146.85 | 146.85 | -1.41% | 8,829 |
| Jun 29, 2026 | 146.60 | 150.45 | 146.60 | 148.95 | 148.95 | 0.13% | 8,951 |
| Jun 25, 2026 | 150.00 | 156.20 | 148.00 | 148.75 | 148.75 | -1.98% | 16,156 |
| Jun 24, 2026 | 149.00 | 152.00 | 146.55 | 151.75 | 151.75 | 0.56% | 6,610 |
| Jun 23, 2026 | 150.00 | 153.90 | 149.05 | 150.90 | 150.90 | -0.40% | 4,425 |
| Jun 22, 2026 | 150.10 | 153.00 | 150.00 | 151.50 | 151.50 | 1.20% | 5,612 |
| Jun 19, 2026 | 150.00 | 151.95 | 149.00 | 149.70 | 149.70 | 0.34% | 5,138 |
| Jun 18, 2026 | 153.45 | 156.35 | 148.00 | 149.20 | 149.20 | -2.52% | 16,511 |
| Jun 17, 2026 | 153.95 | 153.95 | 151.00 | 153.05 | 153.05 | -0.62% | 10,202 |
| Jun 16, 2026 | 158.80 | 158.80 | 150.00 | 154.00 | 154.00 | -1.41% | 11,235 |
| Jun 15, 2026 | 148.60 | 158.00 | 147.05 | 156.20 | 156.20 | 6.95% | 41,125 |
| Jun 12, 2026 | 148.95 | 148.95 | 143.10 | 146.05 | 146.05 | 1.46% | 11,912 |
| Jun 11, 2026 | 147.80 | 149.85 | 143.15 | 143.95 | 143.95 | -2.57% | 16,978 |
| Jun 10, 2026 | 150.00 | 152.50 | 145.00 | 147.75 | 147.75 | -0.24% | 6,821 |
| Jun 9, 2026 | 149.25 | 151.70 | 146.10 | 148.10 | 148.10 | -0.40% | 8,478 |
| Jun 8, 2026 | 155.90 | 155.90 | 145.50 | 148.70 | 148.70 | -2.72% | 10,186 |
| Jun 5, 2026 | 155.15 | 160.00 | 151.30 | 152.85 | 152.85 | -1.48% | 19,112 |
| Jun 4, 2026 | 148.90 | 157.35 | 148.90 | 155.15 | 155.15 | 2.48% | 13,473 |
| Jun 3, 2026 | 154.80 | 155.45 | 149.00 | 151.40 | 151.40 | -0.62% | 47,087 |
| Jun 2, 2026 | 161.65 | 161.65 | 149.50 | 152.35 | 152.35 | -4.63% | 29,386 |
| Jun 1, 2026 | 167.95 | 168.00 | 158.50 | 159.75 | 159.75 | -2.59% | 11,469 |
| May 29, 2026 | 162.70 | 166.50 | 162.00 | 164.00 | 164.00 | 0.80% | 10,062 |
| May 27, 2026 | 167.50 | 172.20 | 162.00 | 162.70 | 162.70 | -2.84% | 19,251 |
| May 26, 2026 | 164.65 | 172.20 | 151.05 | 167.45 | 167.45 | 0.87% | 57,717 |
| May 25, 2026 | 170.00 | 181.00 | 162.05 | 166.00 | 166.00 | -2.21% | 56,797 |
| May 22, 2026 | 163.95 | 178.00 | 163.95 | 169.75 | 169.75 | 6.09% | 175,198 |
| May 21, 2026 | 137.90 | 160.00 | 132.05 | 160.00 | 160.00 | 19.99% | 288,638 |
| May 20, 2026 | 135.45 | 135.45 | 129.50 | 133.35 | 133.35 | 0.49% | 5,201 |
| May 19, 2026 | 130.20 | 136.00 | 130.20 | 132.70 | 132.70 | 1.92% | 5,589 |
| May 18, 2026 | 130.10 | 133.95 | 128.25 | 130.20 | 130.20 | -0.69% | 8,001 |
| May 15, 2026 | 132.45 | 135.95 | 131.00 | 131.10 | 131.10 | -1.87% | 257,638 |
| May 14, 2026 | 131.50 | 136.55 | 131.50 | 133.60 | 133.60 | 0.60% | 5,943 |
| May 13, 2026 | 134.00 | 137.90 | 131.00 | 132.80 | 132.80 | -1.74% | 9,405 |
| May 12, 2026 | 138.20 | 138.90 | 133.10 | 135.15 | 135.15 | -2.31% | 14,858 |
| May 11, 2026 | 143.50 | 143.55 | 137.55 | 138.35 | 138.35 | -3.32% | 16,356 |
| May 8, 2026 | 153.00 | 153.45 | 142.00 | 143.10 | 143.10 | 9.78% | 148,187 |
| May 7, 2026 | 130.00 | 135.00 | 129.50 | 130.35 | 130.35 | 0.46% | 48,742 |
| May 6, 2026 | 138.50 | 139.75 | 129.15 | 129.75 | 129.75 | -5.67% | 39,933 |
| May 5, 2026 | 137.00 | 139.15 | 136.30 | 137.55 | 137.55 | 0.18% | 4,969 |
| May 4, 2026 | 139.00 | 139.70 | 136.60 | 137.30 | 137.30 | -0.54% | 2,203 |