Force Motors Limited (BOM:500033)
India · Delayed Price · Currency is INR 20,878
+190 (0.92%)
At close: May 8, 2026
Force Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 20,899.85 | 21,172.00 | 20,439.45 | 20,878.00 | 20,878.00 | 0.92% | 5,279 |
| May 7, 2026 | 20,479.05 | 21,050.00 | 19,985.65 | 20,687.55 | 20,687.55 | 2.55% | 8,228 |
| May 6, 2026 | 19,300.10 | 20,393.20 | 19,266.00 | 20,172.85 | 20,172.85 | 6.38% | 19,577 |
| May 5, 2026 | 19,357.30 | 19,539.55 | 18,840.00 | 18,963.05 | 18,963.05 | -1.95% | 10,875 |
| May 4, 2026 | 20,296.30 | 20,296.30 | 19,090.00 | 19,339.70 | 19,339.70 | -2.82% | 7,790 |
| Apr 30, 2026 | 20,705.00 | 20,705.00 | 19,525.00 | 19,900.20 | 19,900.20 | -5.19% | 21,799 |
| Apr 29, 2026 | 21,000.00 | 21,450.00 | 20,818.25 | 20,990.25 | 20,990.25 | 1.13% | 7,827 |
| Apr 28, 2026 | 20,299.45 | 20,825.00 | 19,927.25 | 20,756.20 | 20,756.20 | 3.49% | 12,182 |
| Apr 27, 2026 | 20,449.20 | 21,000.00 | 19,995.00 | 20,057.05 | 20,057.05 | -1.41% | 5,813 |
| Apr 24, 2026 | 20,750.00 | 20,925.80 | 19,966.20 | 20,344.80 | 20,344.80 | -1.93% | 5,655 |
| Apr 23, 2026 | 21,726.40 | 21,726.40 | 20,650.65 | 20,744.75 | 20,744.75 | -4.74% | 11,824 |
| Apr 22, 2026 | 21,884.05 | 22,177.75 | 21,621.00 | 21,775.90 | 21,775.90 | -0.45% | 5,426 |
| Apr 21, 2026 | 22,100.00 | 22,324.30 | 21,771.00 | 21,874.95 | 21,874.95 | -0.20% | 2,849 |
| Apr 20, 2026 | 22,500.05 | 22,500.10 | 21,900.00 | 21,919.70 | 21,919.70 | -2.07% | 8,574 |
| Apr 17, 2026 | 22,558.85 | 22,856.45 | 22,325.00 | 22,382.80 | 22,382.80 | -0.71% | 9,004 |
| Apr 16, 2026 | 22,899.70 | 22,899.70 | 22,053.35 | 22,542.30 | 22,542.30 | 0.74% | 6,710 |
| Apr 15, 2026 | 22,698.85 | 23,225.45 | 22,250.00 | 22,375.75 | 22,375.75 | 1.41% | 8,682 |
| Apr 13, 2026 | 21,602.75 | 22,735.00 | 21,602.75 | 22,065.45 | 22,065.45 | -2.44% | 12,662 |
| Apr 10, 2026 | 22,450.05 | 22,736.60 | 21,808.80 | 22,618.15 | 22,618.15 | 2.03% | 16,166 |
| Apr 9, 2026 | 21,381.75 | 22,500.00 | 21,381.75 | 22,168.85 | 22,168.85 | 0.40% | 18,505 |
| Apr 8, 2026 | 20,940.05 | 22,290.70 | 20,310.85 | 22,081.50 | 22,081.50 | 10.81% | 35,138 |
| Apr 7, 2026 | 21,180.00 | 21,180.00 | 19,839.80 | 19,927.25 | 19,927.25 | -5.91% | 11,147 |
| Apr 6, 2026 | 21,111.45 | 21,601.50 | 20,461.75 | 21,180.00 | 21,180.00 | 0.32% | 8,175 |
| Apr 2, 2026 | 20,350.30 | 21,230.00 | 20,066.70 | 21,111.45 | 21,111.45 | 1.77% | 9,792 |
| Apr 1, 2026 | 20,499.75 | 20,964.10 | 20,055.05 | 20,744.25 | 20,744.25 | 6.91% | 6,723 |
| Mar 30, 2026 | 20,050.15 | 20,200.00 | 19,267.30 | 19,403.35 | 19,403.35 | -4.96% | 20,899 |
| Mar 27, 2026 | 21,249.15 | 21,249.15 | 20,310.00 | 20,415.80 | 20,415.80 | -4.83% | 8,606 |
| Mar 25, 2026 | 21,850.00 | 22,283.15 | 21,200.05 | 21,451.50 | 21,451.50 | -0.20% | 10,933 |
| Mar 24, 2026 | 21,201.25 | 21,571.05 | 20,780.15 | 21,494.90 | 21,494.90 | 5.33% | 14,712 |
| Mar 23, 2026 | 21,154.45 | 21,249.95 | 20,200.00 | 20,407.90 | 20,407.90 | -5.49% | 12,881 |
| Mar 20, 2026 | 21,240.95 | 22,000.00 | 21,078.05 | 21,594.30 | 21,594.30 | 4.39% | 9,222 |
| Mar 19, 2026 | 20,899.90 | 21,300.00 | 20,555.05 | 20,685.70 | 20,685.70 | -4.05% | 9,320 |
| Mar 18, 2026 | 20,977.50 | 21,945.00 | 20,977.50 | 21,557.75 | 21,557.75 | 2.59% | 12,847 |
| Mar 17, 2026 | 20,552.90 | 21,317.00 | 20,350.15 | 21,014.25 | 21,014.25 | 1.29% | 17,885 |
| Mar 16, 2026 | 20,321.05 | 20,901.95 | 19,750.00 | 20,746.90 | 20,746.90 | 2.40% | 18,522 |
| Mar 13, 2026 | 21,403.00 | 21,545.85 | 20,101.80 | 20,260.95 | 20,260.95 | -5.98% | 13,086 |
| Mar 12, 2026 | 21,450.00 | 21,881.10 | 20,912.50 | 21,549.50 | 21,549.50 | -0.55% | 14,307 |
| Mar 11, 2026 | 22,500.00 | 23,231.00 | 21,520.00 | 21,669.55 | 21,669.55 | -2.64% | 13,911 |
| Mar 10, 2026 | 21,269.90 | 22,400.00 | 21,162.75 | 22,257.30 | 22,257.30 | 7.80% | 16,130 |
| Mar 9, 2026 | 20,999.95 | 20,999.95 | 19,888.00 | 20,646.90 | 20,646.90 | -3.22% | 16,169 |
| 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% | 5,547 |