Force Motors Limited (BOM:500033)
India flag India · Delayed Price · Currency is INR
19,395
-541 (-2.71%)
At close: Aug 28, 2025

Force Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202519,451.1520,200.0019,448.0019,481.8519,481.850.45%11,967
Aug 28, 202519,935.6520,000.0019,325.0019,395.0519,395.05-2.71%4,792
Aug 26, 202520,200.0520,298.9519,574.0019,935.6519,935.65-1.20%9,796
Aug 25, 202520,799.8520,799.8520,082.7520,178.3520,178.35-0.13%5,460
Aug 22, 202521,999.9521,999.9519,981.0020,204.9020,204.90-7.71%17,946
Aug 21, 202520,819.8021,990.0020,652.0021,893.1021,893.106.20%12,471
Aug 20, 202521,000.9521,119.9520,545.2520,614.2520,614.25-1.37%9,929
Aug 19, 202520,050.0021,180.0020,022.9020,901.5520,901.554.77%14,291
Aug 18, 202520,100.0020,450.0019,702.0019,949.0019,949.001.40%12,169
Aug 14, 202520,047.0020,170.1019,200.0019,673.6519,673.65-1.90%15,049
Aug 13, 202519,199.9520,416.3518,749.1520,053.9520,053.956.06%11,812
Aug 12, 202518,699.0019,007.9518,603.9018,908.3018,908.302.02%4,379
Aug 11, 202517,918.6518,650.0017,880.9518,534.0018,534.004.15%8,023
Aug 8, 202518,228.5018,318.0017,651.1017,794.7517,794.75-1.60%4,929
Aug 7, 202518,161.8518,199.9517,737.9018,084.2018,084.20-0.42%5,915
Aug 6, 202517,972.3518,364.1517,754.6518,161.1518,161.151.92%10,177
Aug 5, 202517,199.9017,880.0016,897.0517,819.3017,819.304.71%11,119
Aug 4, 202516,600.0017,250.0016,599.9017,018.0017,018.001.84%8,750
Aug 1, 202517,049.9017,152.0016,528.0516,711.2516,711.25-1.38%12,132
Jul 31, 202517,025.8017,727.6516,856.8016,944.8516,944.85-4.16%13,424
Jul 30, 202517,950.2518,295.0017,602.0517,679.8017,679.80-1.14%9,017
Jul 29, 202518,200.0018,497.4517,650.7517,883.4517,883.45-1.83%9,392
Jul 28, 202517,630.0018,412.3517,401.0018,217.6518,217.652.00%18,969
Jul 25, 202519,388.0019,447.1016,488.0017,861.1017,861.10-6.88%79,865
Jul 24, 202517,598.8020,563.0017,240.0019,181.5519,181.5511.93%74,727
Jul 23, 202517,600.0017,660.9517,056.0017,136.6517,136.65-2.08%7,839
Jul 22, 202517,300.0017,662.9517,207.6017,500.9017,500.901.70%8,951
Jul 21, 202516,669.7517,286.4516,300.0017,207.6017,207.603.58%6,098
Jul 18, 202517,087.9517,175.6516,562.6016,613.2516,613.25-1.35%5,700
Jul 17, 202516,931.1517,622.8516,710.0016,839.9516,839.95-0.04%26,302
Jul 16, 202516,559.0517,255.9016,559.0516,846.7016,846.700.54%7,036
Jul 15, 202516,799.8517,082.4016,517.2516,755.6516,755.650.43%15,237
Jul 14, 202516,419.9016,799.0016,419.8516,684.3516,684.351.61%12,697
Jul 11, 202516,617.6516,845.0016,156.1516,419.9016,419.90-1.19%24,307
Jul 10, 202516,688.9516,975.0016,471.0516,618.0016,618.00-0.60%24,936
Jul 9, 202515,280.0017,049.3515,188.2016,718.9016,718.909.74%79,580
Jul 8, 202514,841.5015,289.5014,710.9515,234.7015,234.702.65%25,353
Jul 7, 202514,250.0514,955.5014,177.0514,841.2514,841.253.49%12,652
Jul 4, 202514,551.0514,555.0014,263.6514,340.6514,340.65-0.50%6,252
Jul 3, 202514,699.7014,825.0014,301.0514,412.8014,412.80-1.13%11,220
Jul 2, 202514,867.9515,207.2514,510.0014,577.0514,577.05-1.18%18,789
Jul 1, 202516,189.9516,200.0014,572.0514,750.9014,750.90-8.13%19,328
Jun 30, 202514,590.0016,261.0014,583.3516,055.6516,055.6510.74%23,461
Jun 27, 202514,150.0014,571.0014,127.0014,498.1014,498.102.65%12,445
Jun 26, 202513,998.8014,370.0013,855.1514,123.4514,123.451.70%6,539
Jun 25, 202513,951.8014,019.9513,650.0013,886.7513,886.751.25%7,439
Jun 24, 202514,446.9514,588.0013,638.9013,714.7013,714.70-4.42%12,469
Jun 23, 202514,150.0514,510.0014,070.7014,348.7014,348.700.56%10,426
Jun 20, 202513,747.9014,325.0013,533.3514,268.8014,268.804.31%8,536
Jun 19, 202513,941.2514,075.0013,554.5513,679.5513,679.55-1.88%11,700