Forbes Precision Tools and Machine (FORB)

FORB
🏛️ Indien →
169.30
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 170.05 172.30 169.00 169.30 0.0M
2025-09-30 170.10 173.85 169.05 170.20 0.0M
2025-09-29 171.95 175.95 167.95 171.30 0.0M
2025-09-26 175.45 175.45 170.15 171.15 0.0M
2025-09-25 175.00 175.00 171.55 173.15 0.0M
2025-09-24 175.45 175.65 173.00 173.40 0.0M
2025-09-23 177.00 179.00 172.00 173.85 0.0M
2025-09-22 175.00 177.45 173.35 174.95 0.0M
2025-09-19 175.55 179.00 173.05 175.05 0.0M
2025-09-18 176.00 178.00 171.00 175.70 0.0M
2025-09-17 180.00 183.90 176.00 178.85 0.0M
2025-09-16 174.45 178.90 174.45 178.35 0.0M
2025-09-15 176.90 176.90 170.05 173.70 0.0M
2025-09-12 173.30 173.40 169.20 171.70 0.0M
2025-09-11 170.20 174.75 165.15 170.45 0.0M
2025-09-10 173.85 174.00 168.05 170.85 0.0M
2025-09-09 170.00 173.50 167.00 170.00 0.0M
2025-09-08 174.00 174.00 167.70 170.05 0.0M
2025-09-05 170.45 173.75 166.15 169.40 0.0M
2025-09-04 173.65 179.90 169.00 170.85 0.0M
2025-09-03 174.50 176.90 171.80 173.75 0.0M
2025-09-02 168.10 175.00 168.10 174.45 0.0M
2025-09-01 168.00 175.00 167.20 168.20 0.0M
2025-08-29 170.00 172.00 162.05 168.90 0.0M
2025-08-28 168.80 176.75 165.00 168.55 0.0M
2025-08-26 172.00 180.00 169.05 173.75 0.0M
2025-08-25 176.75 179.95 171.15 171.80 0.0M
2025-08-22 174.85 185.00 168.55 173.15 0.0M
2025-08-21 175.00 175.00 167.10 173.35 0.0M
2025-08-20 171.00 176.20 171.00 172.15 0.0M
2025-08-19 173.90 175.55 166.20 173.60 0.0M
2025-08-18 164.00 169.95 163.55 168.50 0.0M
2025-08-14 166.30 169.80 159.95 161.15 0.0M
2025-08-13 170.20 171.65 158.60 166.15 0.0M
2025-08-12 176.15 179.90 167.95 169.65 0.0M
2025-08-11 190.00 194.50 172.00 184.30 0.0M
2025-08-08 184.60 196.85 182.50 188.15 0.0M
2025-08-07 191.10 193.55 184.05 187.25 0.0M
2025-08-06 189.00 198.95 189.00 191.10 0.0M
2025-08-05 197.80 197.80 188.05 188.90 0.0M
2025-08-04 196.05 198.90 187.20 188.75 0.0M
2025-08-01 204.75 204.75 192.55 194.90 0.0M
2025-07-31 206.00 206.00 195.00 199.55 0.0M
2025-07-30 202.05 205.70 196.00 199.40 0.0M
2025-07-29 202.95 207.00 200.00 201.55 0.0M
2025-07-28 205.00 209.85 196.00 202.25 0.0M
2025-07-25 202.20 207.80 200.10 205.70 0.0M
2025-07-24 212.00 212.00 202.10 203.45 0.0M
2025-07-23 216.00 216.00 204.00 206.90 0.0M
2025-07-22 216.05 217.45 208.00 209.10 0.0M
2025-07-21 212.50 222.00 209.30 212.70 0.0M
2025-07-18 215.85 216.00 209.30 212.50 0.0M
2025-07-17 214.90 215.05 208.55 212.85 0.0M
2025-07-16 202.85 215.05 198.00 211.30 0.0M
2025-07-15 201.95 205.85 192.00 197.60 0.0M
2025-07-14 199.15 202.90 190.20 196.40 0.0M
2025-07-11 203.90 206.80 196.00 200.65 0.0M
2025-07-10 206.90 207.85 199.00 201.05 0.0M
2025-07-09 210.95 211.00 199.95 203.35 0.0M
2025-07-08 211.05 212.60 204.95 207.30 0.0M
2025-07-07 210.00 213.00 208.05 210.45 0.0M
2025-07-04 215.90 216.95 205.00 210.80 0.0M
2025-07-03 210.95 214.90 210.00 211.60 0.0M
2025-07-02 211.00 215.65 209.15 210.75 0.0M
2025-07-01 214.15 219.75 210.00 210.95 0.0M
2025-06-30 217.15 220.00 210.70 215.65 0.0M
2025-06-27 220.95 221.00 216.50 217.75 0.0M
2025-06-26 215.50 222.00 213.25 218.40 0.0M
2025-06-25 208.35 218.00 208.35 215.50 0.0M
2025-06-24 223.90 223.90 212.45 213.60 0.0M
2025-06-23 228.10 232.00 206.95 212.75 0.0M
2025-06-20 212.00 225.00 212.00 223.60 0.0M
2025-06-19 226.50 229.45 222.00 223.00 0.0M
2025-06-18 226.85 229.95 221.00 226.90 0.0M
2025-06-17 229.00 229.00 220.25 222.25 0.0M
2025-06-16 226.00 229.10 212.00 223.25 0.0M
2025-06-13 220.50 230.00 220.50 223.15 0.0M
2025-06-12 235.90 235.90 220.00 232.10 0.1M
2025-06-11 224.70 224.70 224.70 224.70 0.0M
2025-06-10 214.00 214.00 214.00 214.00 0.0M
2025-06-09 196.10 203.85 196.10 203.85 0.0M
2025-06-06 191.00 194.15 191.00 194.15 0.0M
2025-06-05 194.15 194.15 190.35 190.35 0.0M
2025-06-04 190.35 190.35 190.35 190.35 0.0M
2025-06-03 186.65 186.65 186.65 186.65 0.0M
2025-06-02 179.40 183.00 179.40 183.00 0.0M
2025-05-30 183.00 183.00 180.40 183.00 0.0M
2025-05-29 176.15 179.55 176.15 179.55 0.0M
2025-05-28 175.60 180.95 175.60 176.05 0.0M
2025-05-27 181.00 181.00 177.50 177.50 0.0M
2025-05-26 185.55 185.55 180.00 181.00 0.0M
2025-05-23 181.00 181.95 181.00 181.95 0.0M
2025-05-22 178.60 178.60 178.00 178.40 0.0M
2025-05-21 178.00 181.00 178.00 180.60 0.0M
2025-05-20 180.00 180.00 178.00 178.00 0.0M
2025-05-19 183.60 183.60 180.00 180.00 0.0M
2025-05-16 184.00 184.00 180.00 180.00 0.0M
2025-05-15 177.00 180.50 177.00 180.50 0.0M
2025-05-14 176.40 178.00 176.00 177.00 0.0M
2025-05-13 172.00 178.00 172.00 175.75 0.0M
2025-05-12 169.10 175.50 169.10 175.50 0.0M
2025-05-09 172.10 172.10 172.10 172.10 0.0M
2025-05-08 175.60 177.00 175.60 175.60 0.0M
2025-05-07 179.15 179.15 179.15 179.15 0.0M
2025-05-06 182.80 182.80 182.80 182.80 0.0M
2025-05-05 186.50 186.50 186.50 186.50 0.0M
2025-05-02 190.30 190.30 190.30 190.30 0.0M
2025-04-30 199.55 199.55 199.15 199.15 0.1M
2025-04-29 193.55 203.20 193.55 203.20 1.5M
2025-04-28 192.00 193.55 187.00 193.55 0.0M
2025-04-25 184.00 184.40 175.00 184.35 0.1M
2025-04-24 184.00 184.00 171.50 175.65 0.0M
2025-04-23 173.00 179.00 171.40 177.20 0.0M
2025-04-22 179.25 179.25 172.25 174.85 0.0M
2025-04-21 170.95 173.95 168.00 172.40 0.0M
2025-04-17 164.50 168.00 164.05 166.00 0.0M
2025-04-16 169.75 169.75 164.00 164.50 0.0M
2025-04-15 162.35 167.00 162.10 164.15 0.0M
2025-04-11 156.55 162.95 156.55 162.35 0.0M
2025-04-09 160.15 161.80 153.20 156.45 0.0M
2025-04-08 163.85 163.85 157.00 160.15 0.0M
2025-04-07 157.70 157.70 157.70 157.70 0.0M
2025-04-04 168.50 169.90 159.55 166.00 0.0M
2025-04-03 148.00 162.55 148.00 162.55 0.0M
2025-04-02 159.00 159.75 149.20 154.85 0.1M
2025-04-01 146.20 152.15 146.20 152.15 0.0M
2025-03-28 150.00 152.95 142.50 144.95 0.0M
2025-03-27 156.65 159.85 149.00 149.30 0.1M
2025-03-26 159.00 160.00 154.00 156.75 0.0M
2025-03-25 164.50 168.75 157.00 158.85 0.0M
2025-03-24 166.00 167.85 160.00 164.75 0.0M
2025-03-21 155.05 162.10 155.05 159.90 0.0M
2025-03-20 158.90 159.50 155.00 155.45 0.0M
2025-03-19 158.95 158.95 152.50 156.70 0.0M
2025-03-18 153.95 157.95 151.00 152.70 0.0M
2025-03-17 152.30 156.90 145.90 150.45 0.0M
2025-03-13 157.00 161.00 152.00 153.55 0.0M
2025-03-12 157.00 157.00 149.95 154.30 0.0M
2025-03-11 153.35 158.00 152.95 154.55 0.0M
2025-03-10 156.70 168.50 156.70 161.00 0.1M
2025-03-07 165.00 169.45 155.00 164.90 0.2M
2025-03-06 163.80 163.90 157.00 161.60 0.0M
2025-03-05 149.90 156.10 148.00 156.10 0.0M
2025-03-04 154.90 156.00 145.10 148.70 0.0M
2025-03-03 160.00 160.00 148.40 150.70 0.0M
2025-02-28 163.00 163.00 154.90 156.20 0.0M
2025-02-27 170.00 173.60 158.65 163.05 0.0M
2025-02-25 174.80 174.80 163.80 167.00 0.0M
2025-02-24 182.45 182.45 170.00 171.35 0.0M
2025-02-21 176.10 178.90 176.00 178.90 0.0M
2025-02-20 172.00 173.90 167.20 170.40 0.0M
2025-02-19 165.00 167.55 164.80 166.55 0.0M
2025-02-18 165.60 171.00 154.10 159.65 0.0M
2025-02-17 153.20 163.90 151.30 162.55 0.0M
2025-02-14 178.45 182.90 142.75 152.15 0.1M
2025-02-13 190.15 192.95 172.25 178.40 0.0M
2025-02-12 200.00 200.00 178.00 188.15 0.0M
2025-02-11 196.00 203.75 180.00 190.45 0.0M
2025-02-10 205.70 210.00 197.00 199.00 0.0M
2025-02-07 210.95 210.95 203.00 205.65 0.0M
2025-02-06 216.60 222.95 202.00 207.85 0.0M
2025-02-05 220.00 225.00 215.10 216.60 0.0M
2025-02-04 210.75 220.00 208.45 219.10 0.0M
2025-02-03 210.15 217.50 205.80 206.75 0.0M
2025-02-01 228.90 228.90 210.00 216.70 0.0M
2025-01-31 210.65 220.00 206.25 218.55 0.0M
2025-01-30 210.00 210.65 202.70 209.95 0.0M
2025-01-29 215.80 215.85 202.00 208.85 0.0M
2025-01-28 205.15 213.00 195.00 205.90 0.0M
2025-01-27 230.15 230.15 210.15 212.75 0.0M
2025-01-24 232.00 238.75 226.00 235.80 0.0M
2025-01-23 232.60 234.80 225.05 228.35 0.0M
2025-01-22 233.70 233.70 224.05 228.85 0.0M
2025-01-21 235.85 237.70 225.00 226.60 0.0M
2025-01-20 236.90 259.00 229.00 231.75 0.1M
2025-01-17 244.70 244.70 230.10 232.25 0.0M
2025-01-16 254.75 256.05 237.05 239.90 0.0M
2025-01-15 249.55 258.60 249.30 254.75 0.0M
2025-01-14 257.65 257.70 247.00 251.85 0.0M
2025-01-13 258.90 258.90 242.95 248.95 0.0M
2025-01-10 263.00 263.00 251.00 251.35 0.0M
2025-01-09 266.20 272.00 260.00 261.15 0.0M
2025-01-08 270.00 275.05 265.00 268.40 0.0M
2025-01-07 280.20 284.35 269.85 271.25 0.0M
2025-01-06 288.00 288.00 280.00 280.15 0.0M
2025-01-03 290.05 297.00 285.00 287.35 0.0M
2025-01-02 299.90 299.90 286.50 295.05 0.0M
2025-01-01 277.80 297.80 277.80 293.10 0.0M