Forbes Precision Tools and Machine Parts Limited (BOM:544186)
India · Delayed Price · Currency is INR 152.35
-7.40 (-4.63%)
At close: Jun 2, 2026
BOM:544186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 138.95 | 138.95 | 135.00 | 138.05 | 138.05 | 1.51% | 2,801 |
| Apr 29, 2026 | 138.35 | 140.00 | 134.10 | 136.00 | 136.00 | -1.56% | 7,764 |
| Apr 28, 2026 | 138.00 | 139.85 | 135.00 | 138.15 | 138.15 | 0.62% | 3,578 |
| Apr 27, 2026 | 139.95 | 139.95 | 133.00 | 137.30 | 137.30 | 0.81% | 4,641 |
| 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 |