Price Data Selection & Download
Forbes Precision Tools & Machine Parts Share Price All Time Records & Statistics (Jun 2024 - May 2026)
474 daily OHLCV records on BSE from June 2024 to May 2026. Explore TOTEM intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹416.75
July 09, 2024
BSE Exchange
Share Price All Time Low
₹103.05
March 30, 2026
BSE Exchange
Highest Volume Trading Day
1,645,472
August 30, 2024 • ₹351.50
BSE Exchange
Share Price History Data (Jun 2024 - May 2026)
TOTEM daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹167.50 | ₹172.20 | ₹162.00 | ₹162.70 | 19,251 |
| 2026-05-26 | ₹164.65 | ₹172.20 | ₹151.05 | ₹167.45 | 57,717 |
| 2026-05-25 | ₹170.00 | ₹181.00 | ₹162.05 | ₹166.00 | 56,797 |
| 2026-05-22 | ₹163.95 | ₹178.00 | ₹163.95 | ₹169.75 | 175,198 |
| 2026-05-21 | ₹137.90 | ₹160.00 | ₹132.05 | ₹160.00 | 288,638 |
| 2026-05-20 | ₹135.45 | ₹135.45 | ₹129.50 | ₹133.35 | 5,201 |
| 2026-05-19 | ₹130.20 | ₹136.00 | ₹130.20 | ₹132.70 | 5,589 |
| 2026-05-18 | ₹130.10 | ₹133.95 | ₹128.25 | ₹130.20 | 8,001 |
| 2026-05-15 | ₹132.45 | ₹135.95 | ₹131.00 | ₹131.10 | 257,638 |
| 2026-05-14 | ₹131.50 | ₹136.55 | ₹131.50 | ₹133.60 | 5,943 |
| 2026-05-13 | ₹134.00 | ₹137.90 | ₹131.00 | ₹132.80 | 9,405 |
| 2026-05-12 | ₹138.20 | ₹138.90 | ₹133.10 | ₹135.15 | 14,858 |
| 2026-05-11 | ₹143.50 | ₹143.55 | ₹137.55 | ₹138.35 | 16,356 |
| 2026-05-08 | ₹153.00 | ₹153.45 | ₹142.00 | ₹143.10 | 148,187 |
| 2026-05-07 | ₹130.00 | ₹135.00 | ₹129.50 | ₹130.35 | 48,742 |
| 2026-05-06 | ₹138.50 | ₹139.75 | ₹129.15 | ₹129.75 | 39,933 |
| 2026-05-05 | ₹137.00 | ₹139.15 | ₹136.30 | ₹137.55 | 4,969 |
| 2026-05-04 | ₹139.00 | ₹139.70 | ₹136.60 | ₹137.30 | 2,203 |
| 2026-04-30 | ₹138.95 | ₹138.95 | ₹135.00 | ₹138.05 | 2,801 |
| 2026-04-29 | ₹138.35 | ₹140.00 | ₹134.10 | ₹136.00 | 7,764 |
| 2026-04-28 | ₹138.00 | ₹139.85 | ₹135.00 | ₹138.15 | 3,578 |
| 2026-04-27 | ₹139.95 | ₹139.95 | ₹133.00 | ₹137.30 | 4,641 |
| 2026-04-24 | ₹139.95 | ₹140.00 | ₹135.55 | ₹136.20 | 3,499 |
| 2026-04-23 | ₹142.05 | ₹143.75 | ₹137.50 | ₹138.85 | 6,177 |
| 2026-04-22 | ₹143.95 | ₹143.95 | ₹138.60 | ₹142.80 | 3,296 |
| 2026-04-21 | ₹140.00 | ₹144.00 | ₹138.00 | ₹139.55 | 6,478 |
| 2026-04-20 | ₹141.00 | ₹142.00 | ₹137.15 | ₹139.10 | 4,224 |
| 2026-04-17 | ₹140.05 | ₹142.75 | ₹140.00 | ₹141.05 | 7,643 |
| 2026-04-16 | ₹144.75 | ₹144.75 | ₹137.00 | ₹139.20 | 8,263 |
| 2026-04-15 | ₹137.00 | ₹146.95 | ₹137.00 | ₹140.65 | 10,725 |
| 2026-04-13 | ₹142.50 | ₹142.50 | ₹136.10 | ₹138.60 | 7,135 |
| 2026-04-10 | ₹138.00 | ₹146.45 | ₹136.00 | ₹141.70 | 7,144 |
| 2026-04-09 | ₹147.90 | ₹147.90 | ₹137.70 | ₹140.35 | 5,468 |
| 2026-04-08 | ₹139.95 | ₹145.00 | ₹133.10 | ₹141.55 | 15,337 |
| 2026-04-07 | ₹130.00 | ₹144.00 | ₹125.95 | ₹141.00 | 37,752 |
| 2026-04-06 | ₹118.00 | ₹128.90 | ₹118.00 | ₹124.45 | 7,793 |
| 2026-04-02 | ₹112.50 | ₹120.00 | ₹112.50 | ₹116.70 | 8,053 |
| 2026-04-01 | ₹106.00 | ₹115.00 | ₹106.00 | ₹112.40 | 6,592 |
| 2026-03-30 | ₹110.10 | ₹116.20 | ₹103.05 | ₹105.70 | 29,275 |
| 2026-03-27 | ₹112.55 | ₹114.95 | ₹109.40 | ₹110.10 | 21,410 |
| 2026-03-25 | ₹112.50 | ₹119.40 | ₹111.00 | ₹112.45 | 17,479 |
| 2026-03-24 | ₹119.90 | ₹119.90 | ₹110.20 | ₹112.05 | 11,896 |
| 2026-03-23 | ₹116.05 | ₹116.70 | ₹110.90 | ₹111.60 | 15,719 |
| 2026-03-20 | ₹119.25 | ₹123.00 | ₹116.20 | ₹117.25 | 5,224 |
| 2026-03-19 | ₹120.00 | ₹123.50 | ₹117.95 | ₹119.25 | 8,147 |
| 2026-03-18 | ₹115.80 | ₹122.00 | ₹115.80 | ₹121.00 | 20,047 |
| 2026-03-17 | ₹114.50 | ₹118.10 | ₹107.05 | ₹115.80 | 10,783 |
| 2026-03-16 | ₹119.90 | ₹120.00 | ₹106.45 | ₹111.35 | 14,474 |
| 2026-03-13 | ₹122.20 | ₹123.00 | ₹119.00 | ₹119.15 | 27,913 |
| 2026-03-12 | ₹122.00 | ₹126.75 | ₹121.00 | ₹121.40 | 13,788 |
| 2026-03-11 | ₹124.00 | ₹125.00 | ₹121.00 | ₹121.90 | 6,770 |
| 2026-03-10 | ₹123.00 | ₹127.75 | ₹122.10 | ₹122.55 | 7,083 |
| 2026-03-09 | ₹129.00 | ₹129.00 | ₹122.55 | ₹123.75 | 9,044 |
| 2026-03-06 | ₹130.00 | ₹130.00 | ₹119.90 | ₹125.35 | 17,457 |
| 2026-03-05 | ₹128.00 | ₹129.80 | ₹125.40 | ₹128.50 | 4,587 |
| 2026-03-04 | ₹125.05 | ₹130.00 | ₹123.00 | ₹126.75 | 20,361 |
| 2026-03-02 | ₹120.20 | ₹130.95 | ₹120.20 | ₹129.45 | 28,920 |
| 2026-02-27 | ₹133.25 | ₹133.25 | ₹130.00 | ₹130.40 | 7,436 |
| 2026-02-26 | ₹138.50 | ₹138.50 | ₹132.00 | ₹133.10 | 6,852 |
| 2026-02-25 | ₹135.90 | ₹136.00 | ₹133.00 | ₹133.85 | 5,924 |
| 2026-02-24 | ₹135.00 | ₹136.30 | ₹130.30 | ₹135.25 | 2,063 |
| 2026-02-23 | ₹134.00 | ₹135.60 | ₹132.55 | ₹134.45 | 5,350 |
| 2026-02-20 | ₹136.00 | ₹136.00 | ₹133.00 | ₹133.35 | 2,027 |
| 2026-02-19 | ₹138.85 | ₹138.90 | ₹127.00 | ₹136.30 | 11,594 |
| 2026-02-18 | ₹137.00 | ₹139.25 | ₹134.05 | ₹135.30 | 9,106 |
| 2026-02-17 | ₹134.05 | ₹139.00 | ₹134.05 | ₹136.25 | 3,230 |
| 2026-02-16 | ₹135.00 | ₹137.95 | ₹135.00 | ₹135.95 | 4,703 |
| 2026-02-13 | ₹139.10 | ₹140.40 | ₹137.85 | ₹138.45 | 2,135 |
| 2026-02-12 | ₹140.05 | ₹142.90 | ₹139.05 | ₹140.80 | 1,909 |
| 2026-02-11 | ₹140.85 | ₹143.00 | ₹140.00 | ₹140.05 | 6,892 |
| 2026-02-10 | ₹137.85 | ₹143.95 | ₹137.85 | ₹140.15 | 12,008 |
| 2026-02-09 | ₹140.20 | ₹144.30 | ₹135.15 | ₹137.80 | 14,295 |
| 2026-02-06 | ₹137.00 | ₹141.60 | ₹137.00 | ₹140.20 | 3,502 |
| 2026-02-05 | ₹135.00 | ₹142.90 | ₹135.00 | ₹138.45 | 2,126 |
| 2026-02-04 | ₹140.00 | ₹142.80 | ₹136.00 | ₹138.15 | 8,055 |
| 2026-02-03 | ₹135.10 | ₹145.10 | ₹134.90 | ₹141.50 | 40,422 |
| 2026-02-02 | ₹134.00 | ₹134.00 | ₹127.10 | ₹128.10 | 2,007 |
| 2026-02-01 | ₹127.10 | ₹136.00 | ₹126.50 | ₹127.90 | 14,503 |
| 2026-01-30 | ₹129.00 | ₹133.90 | ₹128.65 | ₹131.35 | 3,749 |
| 2026-01-29 | ₹132.40 | ₹135.60 | ₹131.45 | ₹131.95 | 4,484 |
| 2026-01-28 | ₹135.00 | ₹145.00 | ₹132.80 | ₹134.05 | 2,899 |
| 2026-01-27 | ₹130.35 | ₹134.00 | ₹130.35 | ₹133.15 | 4,391 |
| 2026-01-23 | ₹133.40 | ₹134.20 | ₹128.95 | ₹130.35 | 34,853 |
| 2026-01-22 | ₹152.20 | ₹152.20 | ₹132.60 | ₹134.85 | 7,889 |
| 2026-01-21 | ₹130.10 | ₹132.30 | ₹123.00 | ₹131.55 | 8,665 |
| 2026-01-20 | ₹133.85 | ₹135.00 | ₹128.10 | ₹129.00 | 9,836 |
| 2026-01-19 | ₹135.60 | ₹138.40 | ₹130.10 | ₹132.25 | 17,452 |
| 2026-01-16 | ₹132.00 | ₹136.00 | ₹130.10 | ₹135.90 | 5,268 |
| 2026-01-14 | ₹136.00 | ₹136.90 | ₹130.05 | ₹132.45 | 2,845 |
| 2026-01-13 | ₹133.45 | ₹137.00 | ₹133.00 | ₹136.00 | 2,432 |
| 2026-01-12 | ₹138.00 | ₹139.20 | ₹132.35 | ₹133.45 | 6,175 |
| 2026-01-09 | ₹138.00 | ₹141.50 | ₹135.60 | ₹137.00 | 7,363 |
| 2026-01-08 | ₹139.85 | ₹142.90 | ₹137.50 | ₹138.25 | 5,371 |
| 2026-01-07 | ₹141.95 | ₹142.00 | ₹139.00 | ₹139.85 | 3,990 |
| 2026-01-06 | ₹144.50 | ₹144.50 | ₹138.50 | ₹139.70 | 3,820 |
| 2026-01-05 | ₹138.00 | ₹143.40 | ₹137.10 | ₹140.80 | 19,008 |
| 2026-01-02 | ₹135.00 | ₹137.80 | ₹134.20 | ₹137.00 | 9,711 |
| 2026-01-01 | ₹140.90 | ₹140.90 | ₹133.60 | ₹134.15 | 19,573 |
Forbes Precision Tools & Machine Parts Share Price Performance Analysis (Jun 2024 - May 2026)
TOTEM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+21.28%
₹134.15 → ₹162.70
Year to Date
Price Volatility
8.41%
Low Volatility
Year to Date
Average Daily Volume
20,054
Year to Date Average
BSE Exchange
Forbes Precision Tools & Machine Parts Share Price History – Frequently Asked Questions
Common questions about TOTEM historical data and records. Compare with TOTEM DCF valuation to assess whether the stock is under or overvalued.
What is the all-time high share price of Forbes Precision Tools & Machine Parts (TOTEM)?
The all-time high share price of Forbes Precision Tools & Machine Parts was ₹416.75 recorded on July 09, 2024 on the BSE exchange.
What is the all-time low share price of Forbes Precision Tools & Machine Parts (TOTEM)?
The all-time low share price of Forbes Precision Tools & Machine Parts was ₹103.05 recorded on March 30, 2026 on the BSE exchange.
How can I download TOTEM historical share price data?
You can download Forbes Precision Tools & Machine Parts historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TOTEM shares?
The highest trading volume day for Forbes Precision Tools & Machine Parts was 1,645,472 shares traded on August 30, 2024 on the BSE exchange, with share price at ₹351.5.