Force Motors Limited (BOM:500033)
India · Delayed Price · Currency is INR 17,777
-73 (-0.41%)
At close: Aug 21, 2026
Force Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 17,999.95 | 17,999.95 | 17,740.00 | 17,777.00 | 17,777.00 | -0.41% | 1,863 |
| Aug 20, 2026 | 17,998.00 | 18,141.75 | 17,850.00 | 17,850.00 | 17,850.00 | -0.50% | 5,709 |
| Aug 19, 2026 | 18,245.00 | 18,317.95 | 17,725.00 | 17,940.00 | 17,940.00 | -1.67% | 7,794 |
| Aug 18, 2026 | 18,605.75 | 18,717.95 | 18,084.05 | 18,245.00 | 18,245.00 | -1.96% | 6,690 |
| Aug 17, 2026 | 18,340.00 | 18,731.70 | 18,262.00 | 18,610.00 | 18,610.00 | 1.30% | 5,489 |
| Aug 14, 2026 | 18,525.00 | 18,650.00 | 18,321.00 | 18,370.45 | 18,370.45 | -1.76% | 5,505 |
| Aug 13, 2026 | 19,399.45 | 19,454.25 | 18,395.10 | 18,700.00 | 18,700.00 | -2.40% | 4,730 |
| Aug 12, 2026 | 18,334.00 | 19,395.00 | 18,334.00 | 19,160.00 | 19,160.00 | 4.41% | 29,416 |
| Aug 11, 2026 | 18,384.60 | 18,442.80 | 18,226.95 | 18,351.00 | 18,351.00 | 0.66% | 1,760 |
| Aug 10, 2026 | 18,425.80 | 18,828.00 | 18,210.00 | 18,231.00 | 18,231.00 | -1.51% | 6,061 |
| Aug 7, 2026 | 18,598.95 | 18,800.00 | 18,450.00 | 18,510.00 | 18,510.00 | -0.96% | 5,764 |
| Aug 6, 2026 | 18,580.00 | 18,885.70 | 18,350.00 | 18,690.00 | 18,690.00 | 1.03% | 3,536 |
| Aug 5, 2026 | 18,500.00 | 18,824.00 | 18,446.40 | 18,500.00 | 18,500.00 | 0.93% | 4,065 |
| Aug 4, 2026 | 18,587.85 | 18,587.85 | 18,120.10 | 18,330.00 | 18,330.00 | -0.39% | 5,395 |
| Aug 3, 2026 | 18,244.50 | 18,645.50 | 18,118.00 | 18,401.00 | 18,401.00 | 2.87% | 8,382 |
| Jul 31, 2026 | 17,770.05 | 18,350.40 | 17,628.60 | 17,886.80 | 17,886.80 | 1.50% | 17,855 |
| Jul 30, 2026 | 17,299.75 | 17,900.00 | 17,223.20 | 17,622.75 | 17,622.75 | 1.69% | 13,277 |
| Jul 29, 2026 | 17,260.85 | 17,372.95 | 17,007.00 | 17,329.90 | 17,329.90 | 0.71% | 8,804 |
| Jul 28, 2026 | 17,330.00 | 17,460.00 | 17,122.00 | 17,207.60 | 17,207.60 | -0.38% | 7,296 |
| Jul 27, 2026 | 17,750.05 | 17,873.20 | 17,240.65 | 17,273.35 | 17,273.35 | -2.01% | 9,317 |
| Jul 24, 2026 | 17,450.00 | 17,860.20 | 17,182.20 | 17,627.10 | 17,627.10 | 1.20% | 11,777 |
| Jul 23, 2026 | 17,417.95 | 18,013.00 | 17,284.00 | 17,418.35 | 17,418.35 | -0.02% | 12,453 |
| Jul 22, 2026 | 17,800.00 | 17,855.35 | 17,330.00 | 17,422.70 | 17,422.70 | -1.50% | 8,688 |
| Jul 21, 2026 | 17,929.85 | 17,986.10 | 17,591.00 | 17,687.70 | 17,687.70 | -1.25% | 5,237 |
| Jul 20, 2026 | 18,280.05 | 18,310.30 | 17,880.00 | 17,911.30 | 17,911.30 | -1.80% | 2,157 |
| Jul 17, 2026 | 18,500.00 | 18,589.60 | 18,085.85 | 18,240.25 | 18,240.25 | -1.41% | 2,950 |
| Jul 16, 2026 | 18,501.70 | 18,715.00 | 18,350.00 | 18,501.90 | 18,501.90 | 0.36% | 6,463 |
| Jul 15, 2026 | 17,829.30 | 18,530.35 | 17,708.00 | 18,435.25 | 18,435.25 | 4.41% | 8,964 |
| Jul 14, 2026 | 17,803.25 | 17,928.60 | 17,620.00 | 17,656.40 | 17,656.40 | -1.71% | 6,851 |
| Jul 13, 2026 | 18,098.35 | 18,105.90 | 17,810.00 | 17,964.25 | 17,964.25 | -1.03% | 3,765 |
| Jul 10, 2026 | 18,443.75 | 18,443.75 | 18,110.00 | 18,151.40 | 18,151.40 | -0.08% | 3,387 |
| Jul 9, 2026 | 17,990.60 | 18,418.30 | 17,990.60 | 18,165.80 | 18,165.80 | 1.61% | 6,716 |
| Jul 8, 2026 | 18,648.75 | 18,677.70 | 17,730.90 | 17,878.70 | 17,878.70 | -4.72% | 6,636 |
| Jul 7, 2026 | 18,799.55 | 18,867.15 | 18,550.00 | 18,765.15 | 18,765.15 | 0.13% | 2,123 |
| Jul 6, 2026 | 18,804.45 | 19,034.85 | 18,675.00 | 18,741.30 | 18,741.30 | -0.29% | 2,315 |
| Jul 3, 2026 | 19,754.35 | 19,754.35 | 18,620.00 | 18,795.95 | 18,795.95 | -2.92% | 8,065 |
| Jul 2, 2026 | 18,720.00 | 19,511.00 | 18,400.00 | 19,361.25 | 19,361.25 | 5.65% | 35,314 |
| Jul 1, 2026 | 18,651.05 | 18,821.50 | 18,215.95 | 18,326.35 | 18,326.35 | -1.33% | 5,452 |
| Jun 30, 2026 | 18,042.70 | 18,678.95 | 17,745.00 | 18,574.15 | 18,574.15 | 4.13% | 13,183 |
| Jun 29, 2026 | 18,392.85 | 18,454.90 | 17,779.25 | 17,837.25 | 17,837.25 | -3.02% | 7,665 |
| Jun 25, 2026 | 18,065.30 | 18,924.95 | 18,065.30 | 18,392.80 | 18,392.80 | 2.54% | 8,179 |
| Jun 24, 2026 | 18,119.75 | 18,148.00 | 17,708.90 | 17,936.50 | 17,936.50 | -0.51% | 5,174 |
| Jun 23, 2026 | 18,644.60 | 18,644.60 | 17,981.00 | 18,028.35 | 18,028.35 | -2.64% | 3,686 |
| Jun 22, 2026 | 18,600.00 | 18,968.00 | 18,454.45 | 18,517.30 | 18,517.30 | -0.84% | 8,977 |
| Jun 19, 2026 | 18,650.00 | 18,839.95 | 18,368.60 | 18,674.00 | 18,674.00 | 0.03% | 9,460 |
| Jun 18, 2026 | 18,846.85 | 18,846.85 | 18,593.25 | 18,668.55 | 18,668.55 | -0.10% | 3,700 |
| Jun 17, 2026 | 18,589.70 | 18,882.20 | 18,471.00 | 18,687.45 | 18,687.45 | 1.47% | 5,276 |
| Jun 16, 2026 | 18,550.00 | 18,784.85 | 18,281.65 | 18,416.45 | 18,416.45 | -0.63% | 11,127 |
| Jun 15, 2026 | 18,251.40 | 19,175.00 | 18,251.40 | 18,534.05 | 18,534.05 | 3.57% | 25,506 |
| Jun 12, 2026 | 17,486.95 | 17,996.80 | 17,191.00 | 17,895.30 | 17,895.30 | 4.69% | 7,631 |