Force Motors Limited (BOM:500033)
India · Delayed Price · Currency is INR 21,333
-440 (-2.02%)
At close: Mar 6, 2026
Force Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21,787.60 | 22,005.55 | 20,755.20 | 21,333.30 | 21,333.30 | -2.02% | 17,771 |
| Mar 5, 2026 | 21,624.55 | 22,847.75 | 20,593.55 | 21,773.50 | 21,773.50 | 1.43% | 28,006 |
| Mar 4, 2026 | 22,751.00 | 23,000.00 | 21,200.05 | 21,466.10 | 21,466.10 | -8.09% | 16,258 |
| Mar 2, 2026 | 23,101.00 | 24,312.75 | 23,100.95 | 23,354.45 | 23,354.45 | -3.99% | 11,070 |
| Feb 27, 2026 | 25,795.00 | 25,795.00 | 24,250.00 | 24,324.80 | 24,324.80 | -4.35% | 4,588 |
| Feb 26, 2026 | 25,399.05 | 25,794.95 | 25,298.10 | 25,431.85 | 25,431.85 | 0.69% | 2,411 |
| Feb 25, 2026 | 25,100.75 | 25,444.80 | 25,020.00 | 25,258.05 | 25,258.05 | 0.79% | 4,239 |
| Feb 24, 2026 | 24,460.00 | 25,250.00 | 24,301.05 | 25,061.05 | 25,061.05 | 2.48% | 6,968 |
| Feb 23, 2026 | 25,048.45 | 25,048.45 | 24,189.65 | 24,454.75 | 24,454.75 | -0.06% | 3,075 |
| Feb 20, 2026 | 24,123.00 | 24,533.50 | 23,338.90 | 24,470.20 | 24,470.20 | 1.43% | 5,546 |
| Feb 19, 2026 | 25,211.00 | 25,925.00 | 23,851.35 | 24,124.05 | 24,124.05 | -4.31% | 7,195 |
| Feb 18, 2026 | 25,740.00 | 26,485.95 | 25,020.85 | 25,210.05 | 25,210.05 | -2.32% | 20,327 |
| Feb 17, 2026 | 24,580.35 | 25,950.00 | 24,330.00 | 25,807.85 | 25,807.85 | 4.99% | 8,198 |
| Feb 16, 2026 | 23,830.00 | 24,981.45 | 23,587.60 | 24,580.35 | 24,580.35 | 3.14% | 7,177 |
| Feb 13, 2026 | 23,800.00 | 24,105.95 | 23,065.00 | 23,832.65 | 23,832.65 | 0.04% | 4,982 |
| Feb 12, 2026 | 24,999.65 | 24,999.65 | 23,635.05 | 23,824.05 | 23,824.05 | -4.40% | 6,614 |
| Feb 11, 2026 | 23,625.20 | 24,999.00 | 23,354.35 | 24,920.25 | 24,920.25 | 5.49% | 20,489 |
| Feb 10, 2026 | 22,891.65 | 23,681.15 | 22,351.00 | 23,623.90 | 23,623.90 | 5.69% | 9,246 |
| Feb 9, 2026 | 21,650.05 | 22,436.00 | 21,500.00 | 22,351.05 | 22,351.05 | 4.35% | 13,012 |
| Feb 6, 2026 | 20,801.60 | 21,555.55 | 20,801.60 | 21,418.85 | 21,418.85 | 1.63% | 4,694 |
| Feb 5, 2026 | 20,699.55 | 22,171.25 | 20,530.00 | 21,074.50 | 21,074.50 | 5.04% | 27,008 |
| Feb 4, 2026 | 19,900.15 | 20,255.00 | 19,747.80 | 20,062.85 | 20,062.85 | 0.25% | 5,923 |
| Feb 3, 2026 | 19,899.00 | 20,094.00 | 19,540.85 | 20,012.15 | 20,012.15 | 4.15% | 5,578 |
| Feb 2, 2026 | 18,720.05 | 19,354.00 | 18,401.20 | 19,214.50 | 19,214.50 | 2.20% | 5,553 |
| Feb 1, 2026 | 19,500.00 | 19,500.00 | 18,501.00 | 18,801.75 | 18,801.75 | -2.10% | 4,984 |
| Jan 30, 2026 | 18,305.05 | 19,414.20 | 18,156.70 | 19,205.15 | 19,205.15 | 4.11% | 8,366 |
| Jan 29, 2026 | 18,960.85 | 19,123.05 | 18,305.00 | 18,446.65 | 18,446.65 | -2.42% | 5,764 |
| Jan 28, 2026 | 19,049.60 | 19,402.70 | 18,668.65 | 18,904.85 | 18,904.85 | 0.57% | 90,226 |
| Jan 27, 2026 | 19,499.25 | 19,878.00 | 18,520.50 | 18,797.10 | 18,797.10 | -2.99% | 14,290 |
| Jan 23, 2026 | 20,720.10 | 20,750.00 | 19,052.50 | 19,376.40 | 19,376.40 | -6.36% | 6,052 |
| Jan 22, 2026 | 19,997.90 | 20,767.85 | 19,997.90 | 20,693.10 | 20,693.10 | 4.51% | 4,585 |
| Jan 21, 2026 | 20,710.05 | 20,710.05 | 19,392.60 | 19,799.75 | 19,799.75 | -4.79% | 13,856 |
| Jan 20, 2026 | 21,271.00 | 21,271.15 | 20,465.25 | 20,795.80 | 20,795.80 | -2.38% | 5,059 |
| Jan 19, 2026 | 20,500.05 | 21,500.00 | 20,400.00 | 21,302.20 | 21,302.20 | 3.51% | 10,832 |
| Jan 16, 2026 | 20,639.00 | 20,703.50 | 20,170.00 | 20,580.35 | 20,580.35 | 0.48% | 2,916 |
| Jan 14, 2026 | 20,000.55 | 20,570.05 | 19,965.65 | 20,481.50 | 20,481.50 | 1.95% | 2,804 |
| Jan 13, 2026 | 20,099.75 | 20,314.95 | 19,845.00 | 20,089.55 | 20,089.55 | 1.00% | 6,058 |
| Jan 12, 2026 | 18,660.05 | 20,020.00 | 18,146.70 | 19,890.05 | 19,890.05 | 6.29% | 14,703 |
| Jan 9, 2026 | 19,985.00 | 19,985.00 | 18,515.00 | 18,713.55 | 18,713.55 | -6.81% | 14,622 |
| Jan 8, 2026 | 20,561.10 | 20,601.55 | 19,829.00 | 20,080.30 | 20,080.30 | -2.63% | 4,632 |
| Jan 7, 2026 | 20,815.00 | 21,000.05 | 20,560.00 | 20,622.40 | 20,622.40 | -1.28% | 2,897 |
| Jan 6, 2026 | 21,034.75 | 21,051.70 | 20,500.00 | 20,889.75 | 20,889.75 | -0.69% | 8,354 |
| Jan 5, 2026 | 21,432.85 | 21,500.05 | 20,900.10 | 21,034.60 | 21,034.60 | -0.89% | 4,579 |
| Jan 2, 2026 | 21,000.00 | 21,916.05 | 20,292.00 | 21,224.05 | 21,224.05 | 1.75% | 20,387 |
| Jan 1, 2026 | 20,695.00 | 20,900.00 | 20,450.00 | 20,859.95 | 20,859.95 | 1.47% | 7,177 |
| Dec 31, 2025 | 19,998.95 | 20,978.90 | 19,733.45 | 20,556.95 | 20,556.95 | 3.61% | 14,153 |
| Dec 30, 2025 | 19,039.60 | 19,975.00 | 18,737.35 | 19,840.95 | 19,840.95 | 4.48% | 13,435 |
| Dec 29, 2025 | 18,488.00 | 19,289.25 | 18,352.00 | 18,990.00 | 18,990.00 | 2.82% | 6,194 |
| Dec 26, 2025 | 18,447.55 | 18,598.30 | 18,329.95 | 18,469.40 | 18,469.40 | 0.63% | 2,133 |
| Dec 24, 2025 | 18,556.55 | 18,556.55 | 18,300.00 | 18,353.30 | 18,353.30 | -0.50% | 1,465 |