Forbes Precision

Forbes Precision Tools & Machine Parts Ltd Historical Data

NSEBSE

₹173.15

(-0.14%)

Sep 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/08/2025

To Date

25/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Aug-2025	172	180	169.05	173.75	288	20,00,475	6,560
28-Aug-2025	168.8	176.75	165	168.55	193	12,06,221	5,817
29-Aug-2025	170	172	162.05	168.9	115	5,23,328	1,960
01-Sep-2025	168	175	167.2	168.2	147	3,96,276	1,333
02-Sep-2025	168.1	175	168.1	174.45	122	10,41,950	4,876
03-Sep-2025	174.5	176.9	171.8	173.75	191	7,31,381	2,773
04-Sep-2025	173.65	179.9	169	170.85	210	10,63,007	3,630
05-Sep-2025	170.45	173.75	166.15	169.4	164	12,72,394	3,984
08-Sep-2025	174	174	167.7	170.05	117	9,89,040	3,980
09-Sep-2025	170	173.5	167	170	155	7,80,576	2,904
10-Sep-2025	173.85	174	168.05	170.85	120	6,59,510	2,339
11-Sep-2025	170.2	174.75	165.15	170.45	288	19,01,348	6,718
12-Sep-2025	173.3	173.4	169.2	171.7	111	8,32,780	3,293
15-Sep-2025	176.9	176.9	170.05	173.7	189	6,96,018	2,405
16-Sep-2025	174.45	178.9	174.45	178.35	271	17,16,352	7,505
17-Sep-2025	180	183.9	176	178.85	257	13,33,638	5,231
18-Sep-2025	176	178	171	175.7	416	45,45,602	15,328
19-Sep-2025	175.55	179	173.05	175.05	309	26,15,657	9,946
22-Sep-2025	175	177.45	173.35	174.95	87	5,61,109	2,796
23-Sep-2025	177	179	172	173.85	199	23,41,075	8,803
24-Sep-2025	175.45	175.65	173	173.4	77	6,15,233	2,500
25-Sep-2025	175	175	171.55	173.15	48	3,05,661	1,587

Forbes Precision: Related NEWS

No Record Found

Invest wise with Expert advice