Force Motors Limited (BOM:500033)
India · Delayed Price · Currency is INR 16,800
-275 (-1.61%)
At close: Oct 1, 2026
Force Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,690 |
| 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 | 17,045.00 | 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% | 5,273 |
| Sep 23, 2026 | 17,438.00 | 17,460.00 | 17,300.00 | 17,367.00 | 17,367.00 | 0.42% | 3,287 |
| Sep 22, 2026 | 17,622.00 | 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 |
| Aug 14, 2026 | 18,525.00 | 18,650.00 | 18,321.00 | 18,370.45 | 18,318.28 | -1.76% | 5,505 |
| Aug 13, 2026 | 19,399.45 | 19,454.25 | 18,395.10 | 18,700.00 | 18,646.89 | -2.40% | 4,730 |
| Aug 12, 2026 | 18,334.00 | 19,394.95 | 18,334.00 | 19,160.00 | 19,105.59 | 4.41% | 29,431 |
| Aug 11, 2026 | 18,384.60 | 18,442.80 | 18,226.95 | 18,351.00 | 18,298.88 | 0.66% | 1,760 |
| Aug 10, 2026 | 18,425.80 | 18,828.00 | 18,210.00 | 18,231.00 | 18,179.22 | -1.51% | 6,061 |
| Aug 7, 2026 | 18,598.95 | 18,800.00 | 18,450.00 | 18,510.00 | 18,457.43 | -0.96% | 5,764 |
| Aug 6, 2026 | 18,580.00 | 18,885.70 | 18,350.00 | 18,690.00 | 18,636.92 | 1.03% | 3,536 |
| Aug 5, 2026 | 18,500.00 | 18,824.00 | 18,446.40 | 18,500.00 | 18,447.46 | 0.93% | 4,065 |
| Aug 4, 2026 | 18,587.85 | 18,587.85 | 18,120.10 | 18,330.00 | 18,277.94 | -0.39% | 5,395 |
| Aug 3, 2026 | 18,244.55 | 18,645.55 | 18,118.00 | 18,401.00 | 18,348.74 | 2.87% | 8,382 |
| Jul 31, 2026 | 17,770.05 | 18,350.40 | 17,628.60 | 17,886.80 | 17,836.00 | 1.50% | 17,855 |
| Jul 30, 2026 | 17,299.75 | 17,900.00 | 17,223.20 | 17,622.75 | 17,572.70 | 1.69% | 13,277 |
| Jul 29, 2026 | 17,260.85 | 17,372.95 | 17,007.00 | 17,329.90 | 17,280.68 | 0.71% | 8,804 |
| Jul 28, 2026 | 17,330.00 | 17,460.00 | 17,122.00 | 17,207.60 | 17,158.73 | -0.38% | 7,296 |
| Jul 27, 2026 | 17,750.05 | 17,873.20 | 17,240.65 | 17,273.35 | 17,224.29 | -2.01% | 9,317 |
| Jul 24, 2026 | 17,449.95 | 17,860.15 | 17,182.20 | 17,627.10 | 17,577.04 | 1.20% | 11,777 |
| Jul 23, 2026 | 17,417.95 | 18,013.00 | 17,284.00 | 17,418.35 | 17,368.88 | -0.02% | 12,453 |