BSE · TOTEM · stock
Forbes Precision Tools and Machine Parts Limited (TOTEM) stock price history
Every BSE trading session of Forbes Precision Tools and Machine Parts Limited from Jun 11, 2024 to Sep 28, 2026: 571 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TOTEM adjusted close, 2024 to 2026
- ₹382.48
- All time high, 2024
- ₹196.16
- 52 week high, ₹99.68 low
- 571
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
TOTEM key facts
- Forbes Precision Tools and Machine Parts Limited (TOTEM) closed at ₹159.55 on Sep 28, 2026 on BSE.
- TOTEM's all time high close is ₹382.48, set on Jul 10, 2024; its all time low close is ₹102.14 on Mar 30, 2026.
- TOTEM's 52 week range is ₹99.68 to ₹196.16.
- TOTEM returned -3.5% over the year to Sep 28, 2026.
- Since Jun 11, 2024 TOTEM returned -23%, -10.7% a year compounded.
- TOTEM's deepest drawdown was -73.3% from Jul 10, 2024 to Mar 30, 2026.
- DataCedar holds 571 daily sessions of TOTEM history from Jun 11, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TOTEM price chart, 2024 to 2026
TOTEM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.6% |
| 3 months | +11.0% |
| 6 months | +50.0% |
| Year to date | +21.1% |
| 1 year | -3.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 11, 2024 | -22.8% |
| Compound annual growth, 2.3 years | -10.7% |
TOTEM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹382.48 on Jul 10, 2024
- All time low close
- ₹102.14 on Mar 30, 2026
- 52 week high
- ₹196.16 on Oct 31, 2025
- 52 week low
- ₹99.68 on Mar 30, 2026
- Deepest drawdown
- -73.3% from Jul 10, 2024 to Mar 30, 2026, not yet recovered
- Best single session
- +18.7% on May 21, 2026
- Worst single session
- -14.7% on Feb 14, 2025
- Volatility, 1 year annualised
- 45.8%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, -50%
- Worst calendar year
- 2025, -50%
TOTEM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jun 11, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹136.15 | ₹187.80 | ₹99.68 | ₹159.55 | +19.6% | 4.7M | 184 |
| 2025 | ₹261.70 | ₹282.52 | ₹128.62 | ₹133.35 | -50.3% | 4.8M | 248 |
| 2024 | ₹196.89 | ₹392.60 | ₹196.89 | ₹268.11 | n/a | 10.7M | 139 |
TOTEM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹159.55 | +11.0% |
| August 2026 | ₹143.70 | +25.0% |
| July 2026 | ₹114.99 | -19.0% |
| June 2026 | ₹141.90 | -10.5% |
| May 2026 | ₹158.48 | +18.8% |
| April 2026 | ₹133.40 | +30.6% |
| March 2026 | ₹102.14 | -18.9% |
| February 2026 | ₹126.01 | -0.7% |
| January 2026 | ₹126.93 | -4.8% |
| December 2025 | ₹133.35 | -13.9% |
| November 2025 | ₹154.90 | -16.9% |
| October 2025 | ₹186.50 | +13.4% |
About the TOTEM data
Daily bars. 571 sessions from Jun 11, 2024 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 11, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TOTEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- TOKYOPLAST Tokyo Plast International Limited
- TOLINS Tolins Tyres Limited
- TORNTPHARM Torrent Pharmaceuticals Limited
- TORNTPOWER Torrent Power Limited
- TOYAMSL Toyam Sports Limited
- TPHQ Teamo Productions HQ Limited
- TPINDIA TPI India Limited
- TPLPLASTEH TPL Plastech Limited
Common questions
TOTEM share price history
