Force Motors Limited (BOM:500033)
India · Delayed Price · Currency is INR 17,057
-263 (-1.52%)
At close: Oct 28, 2026
Force Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 17,360.35 | 17,489.80 | 16,840.00 | 17,057.15 | 17,057.15 | -1.52% | 4,529 |
| Oct 27, 2026 | 16,632.55 | 17,322.00 | 16,575.00 | 17,320.00 | 17,320.00 | 4.13% | 5,455 |
| Oct 26, 2026 | 16,510.35 | 16,738.85 | 16,257.05 | 16,632.55 | 16,632.55 | 1.47% | 1,928 |
| Oct 23, 2026 | 16,783.25 | 16,837.50 | 16,195.50 | 16,391.00 | 16,391.00 | -1.61% | 2,493 |
| Oct 22, 2026 | 16,920.55 | 16,995.00 | 16,480.65 | 16,659.20 | 16,659.20 | -1.13% | 1,813 |
| Oct 21, 2026 | 17,538.10 | 17,656.35 | 16,775.45 | 16,850.00 | 16,850.00 | -4.70% | 6,263 |
| Oct 19, 2026 | 17,681.00 | 17,950.00 | 17,361.80 | 17,680.20 | 17,680.20 | - | 2,079 |
| Oct 16, 2026 | 17,580.00 | 17,842.50 | 17,452.25 | 17,681.00 | 17,681.00 | 0.74% | 2,838 |
| Oct 15, 2026 | 17,260.00 | 17,825.00 | 17,129.25 | 17,551.00 | 17,551.00 | 1.69% | 5,586 |
| Oct 14, 2026 | 17,112.10 | 17,420.00 | 17,065.80 | 17,260.00 | 17,260.00 | 0.76% | 1,543 |
| Oct 13, 2026 | 17,198.15 | 17,198.15 | 16,863.50 | 17,130.00 | 17,130.00 | 1.02% | 1,415 |
| Oct 12, 2026 | 16,954.95 | 17,168.30 | 16,850.00 | 16,957.00 | 16,957.00 | 0.43% | 1,557 |
| Oct 9, 2026 | 16,750.00 | 16,935.35 | 16,560.05 | 16,885.00 | 16,885.00 | 1.09% | 4,760 |
| Oct 8, 2026 | 17,017.00 | 17,017.00 | 16,620.00 | 16,703.30 | 16,703.30 | -1.46% | 1,625 |
| Oct 7, 2026 | 17,110.00 | 17,110.00 | 16,800.05 | 16,950.00 | 16,950.00 | -0.81% | 1,380 |
| Oct 6, 2026 | 16,700.00 | 17,088.00 | 16,600.45 | 17,088.00 | 17,088.00 | 2.94% | 3,423 |
| Oct 5, 2026 | 16,800.10 | 16,950.00 | 16,522.00 | 16,600.00 | 16,600.00 | -1.19% | 5,675 |
| Oct 1, 2026 | 17,290.00 | 17,400.00 | 16,532.05 | 16,800.00 | 16,800.00 | -1.61% | 10,810 |
| Sep 30, 2026 | 16,905.75 | 17,430.00 | 16,905.75 | 17,075.00 | 17,075.00 | 0.71% | 5,691 |
| Sep 29, 2026 | 17,100.00 | 17,132.50 | 16,760.00 | 16,955.00 | 16,955.00 | -0.73% | 3,425 |
| Sep 28, 2026 | 17,340.00 | 17,341.00 | 17,045.05 | 17,080.00 | 17,080.00 | -1.56% | 2,463 |
| Sep 25, 2026 | 17,280.00 | 17,422.00 | 17,082.80 | 17,350.00 | 17,350.00 | 0.61% | 4,684 |
| Sep 24, 2026 | 17,300.00 | 17,455.05 | 17,123.00 | 17,245.00 | 17,245.00 | -0.70% | 5,278 |
| Sep 23, 2026 | 17,438.05 | 17,460.00 | 17,300.00 | 17,367.00 | 17,367.00 | 0.42% | 3,287 |
| Sep 22, 2026 | 17,622.05 | 17,699.00 | 17,186.00 | 17,295.00 | 17,295.00 | -1.16% | 5,573 |
| Sep 21, 2026 | 17,488.00 | 17,699.95 | 17,453.15 | 17,498.00 | 17,498.00 | -0.97% | 3,479 |
| Sep 18, 2026 | 17,622.00 | 17,877.00 | 17,601.75 | 17,669.40 | 17,669.40 | -0.02% | 3,709 |
| Sep 17, 2026 | 17,469.10 | 17,793.90 | 17,340.00 | 17,673.00 | 17,673.00 | 2.07% | 3,606 |
| Sep 16, 2026 | 17,260.70 | 17,500.00 | 17,200.00 | 17,315.00 | 17,315.00 | 0.38% | 6,583 |
| Sep 15, 2026 | 17,675.55 | 17,774.35 | 17,200.00 | 17,250.00 | 17,250.00 | -2.57% | 3,876 |
| Sep 11, 2026 | 18,068.60 | 18,068.60 | 17,628.65 | 17,705.00 | 17,705.00 | -2.51% | 2,524 |
| Sep 10, 2026 | 17,410.00 | 18,331.00 | 17,375.00 | 18,160.00 | 18,160.00 | 4.50% | 20,335 |
| Sep 9, 2026 | 17,510.95 | 17,618.00 | 17,342.00 | 17,378.65 | 17,378.65 | -1.01% | 2,388 |
| Sep 8, 2026 | 17,795.90 | 17,847.90 | 17,550.00 | 17,605.50 | 17,555.50 | -1.20% | 1,916 |
| Sep 7, 2026 | 17,526.10 | 17,948.00 | 17,501.15 | 17,820.00 | 17,769.39 | 1.48% | 6,086 |
| Sep 4, 2026 | 17,624.75 | 17,850.00 | 17,525.65 | 17,560.00 | 17,510.13 | 0.20% | 5,413 |
| Sep 3, 2026 | 17,635.00 | 17,941.80 | 17,460.25 | 17,525.00 | 17,475.23 | -0.62% | 5,707 |
| Sep 2, 2026 | 17,730.20 | 17,823.85 | 17,369.00 | 17,635.00 | 17,584.92 | -0.59% | 5,431 |
| Sep 1, 2026 | 17,550.05 | 18,074.55 | 17,460.00 | 17,740.00 | 17,689.62 | 1.08% | 15,051 |
| Aug 31, 2026 | 17,389.80 | 17,684.00 | 17,148.30 | 17,550.00 | 17,500.16 | 1.12% | 4,459 |
| Aug 28, 2026 | 17,399.95 | 17,469.95 | 17,288.80 | 17,355.00 | 17,305.71 | -0.09% | 2,285 |
| Aug 27, 2026 | 17,476.40 | 17,557.50 | 17,310.00 | 17,370.00 | 17,320.67 | -0.57% | 3,596 |
| Aug 26, 2026 | 17,649.80 | 17,649.80 | 17,390.00 | 17,470.00 | 17,420.38 | 0.22% | 4,434 |
| Aug 25, 2026 | 17,600.05 | 17,613.00 | 17,288.50 | 17,431.00 | 17,381.50 | -1.03% | 6,121 |
| Aug 24, 2026 | 17,780.00 | 17,949.75 | 17,608.00 | 17,613.00 | 17,562.98 | -0.92% | 4,311 |
| Aug 21, 2026 | 17,999.95 | 17,999.95 | 17,740.00 | 17,777.00 | 17,726.51 | -0.41% | 1,863 |
| Aug 20, 2026 | 17,998.00 | 18,141.75 | 17,850.00 | 17,850.00 | 17,799.31 | -0.50% | 5,709 |
| Aug 19, 2026 | 18,245.00 | 18,317.95 | 17,725.00 | 17,940.00 | 17,889.05 | -1.67% | 7,794 |
| Aug 18, 2026 | 18,605.75 | 18,717.95 | 18,084.05 | 18,245.00 | 18,193.18 | -1.96% | 6,690 |
| Aug 17, 2026 | 18,340.00 | 18,731.70 | 18,262.00 | 18,610.00 | 18,557.15 | 1.30% | 5,489 |