Force Motors Limited (NSE:FORCEMOT)
India · Delayed Price · Currency is INR 20,409
-1,488 (-6.80%)
Aug 22, 2025, 3:29 PM IST
Force Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 21,881.00 | 21,969.00 | 20,664.00 | 20,790.00 | 20,790.00 | -5.06% | 154,599 |
| Aug 21, 2025 | 20,680.00 | 21,990.00 | 20,640.00 | 21,897.00 | 21,897.00 | 6.21% | 154,592 |
| Aug 20, 2025 | 21,059.00 | 21,118.00 | 20,549.00 | 20,616.00 | 20,616.00 | -1.21% | 86,038 |
| Aug 19, 2025 | 20,079.00 | 21,184.00 | 20,031.00 | 20,869.00 | 20,869.00 | 4.62% | 110,159 |
| Aug 18, 2025 | 20,139.00 | 20,450.00 | 19,700.00 | 19,947.00 | 19,947.00 | 1.39% | 100,364 |
| Aug 14, 2025 | 20,047.00 | 20,155.00 | 19,200.00 | 19,673.00 | 19,673.00 | -1.87% | 99,302 |
| Aug 13, 2025 | 19,000.00 | 20,400.00 | 18,744.00 | 20,047.00 | 20,047.00 | 5.96% | 178,996 |
| Aug 12, 2025 | 18,681.00 | 18,974.00 | 18,600.00 | 18,919.00 | 18,919.00 | 2.04% | 79,064 |
| Aug 11, 2025 | 17,831.00 | 18,650.00 | 17,831.00 | 18,540.00 | 18,540.00 | 4.13% | 97,721 |
| Aug 8, 2025 | 18,150.00 | 18,318.00 | 17,650.00 | 17,804.00 | 17,804.00 | -1.61% | 56,109 |
| Aug 7, 2025 | 18,000.00 | 18,200.00 | 17,744.00 | 18,095.00 | 18,095.00 | -0.38% | 70,754 |
| Aug 6, 2025 | 17,900.00 | 18,355.00 | 17,758.00 | 18,164.00 | 18,164.00 | 1.88% | 126,558 |
| Aug 5, 2025 | 17,126.00 | 17,899.00 | 16,900.00 | 17,829.00 | 17,829.00 | 4.80% | 98,993 |
| Aug 4, 2025 | 16,707.00 | 17,250.00 | 16,621.00 | 17,013.00 | 17,013.00 | 1.82% | 63,873 |
| Aug 1, 2025 | 17,010.00 | 17,199.00 | 16,509.00 | 16,709.00 | 16,709.00 | -1.39% | 69,846 |
| Jul 31, 2025 | 17,550.00 | 17,743.00 | 16,845.00 | 16,944.00 | 16,944.00 | -4.11% | 78,609 |
| Jul 30, 2025 | 17,958.00 | 18,242.00 | 17,577.00 | 17,670.00 | 17,670.00 | -1.13% | 72,710 |
| Jul 29, 2025 | 18,208.00 | 18,497.00 | 17,653.00 | 17,872.00 | 17,872.00 | -1.95% | 128,891 |
| Jul 28, 2025 | 17,500.00 | 18,393.00 | 17,401.00 | 18,228.00 | 18,228.00 | 2.00% | 182,928 |
| Jul 25, 2025 | 19,300.00 | 19,469.00 | 16,500.00 | 17,870.00 | 17,870.00 | -6.68% | 986,594 |
| Jul 24, 2025 | 17,475.00 | 20,500.00 | 17,225.00 | 19,149.00 | 19,149.00 | 11.72% | 1,238,416 |
| Jul 23, 2025 | 17,600.00 | 17,613.00 | 17,056.00 | 17,140.00 | 17,140.00 | -2.10% | 110,365 |
| Jul 22, 2025 | 17,300.00 | 17,660.00 | 17,263.00 | 17,507.00 | 17,507.00 | 1.74% | 136,522 |
| Jul 21, 2025 | 16,617.00 | 17,286.00 | 16,289.00 | 17,208.00 | 17,208.00 | 3.56% | 141,242 |
| Jul 18, 2025 | 16,948.00 | 17,199.00 | 16,550.00 | 16,617.00 | 16,617.00 | -1.34% | 109,888 |
| Jul 17, 2025 | 17,000.00 | 17,625.00 | 16,705.00 | 16,842.00 | 16,842.00 | 0.04% | 225,940 |
| Jul 16, 2025 | 16,848.00 | 17,260.00 | 16,673.00 | 16,836.00 | 16,836.00 | 0.40% | 125,227 |
| Jul 15, 2025 | 16,772.00 | 17,080.00 | 16,525.00 | 16,769.00 | 16,769.00 | 0.52% | 96,254 |
| Jul 14, 2025 | 16,421.00 | 16,800.00 | 16,390.00 | 16,683.00 | 16,683.00 | 1.60% | 82,706 |
| Jul 11, 2025 | 16,601.00 | 16,840.00 | 16,158.00 | 16,421.00 | 16,421.00 | -1.17% | 123,528 |
| Jul 10, 2025 | 16,690.00 | 16,950.00 | 16,481.00 | 16,616.00 | 16,616.00 | -0.62% | 180,576 |
| Jul 9, 2025 | 15,308.00 | 17,039.00 | 15,176.00 | 16,719.00 | 16,719.00 | 9.75% | 605,703 |
| Jul 8, 2025 | 14,840.00 | 15,300.00 | 14,701.00 | 15,234.00 | 15,234.00 | 2.65% | 116,537 |
| Jul 7, 2025 | 14,341.00 | 14,959.00 | 14,177.00 | 14,840.00 | 14,840.00 | 3.47% | 137,377 |
| Jul 4, 2025 | 14,572.00 | 14,572.00 | 14,261.00 | 14,342.00 | 14,342.00 | -0.50% | 72,382 |
| Jul 3, 2025 | 14,675.00 | 14,825.00 | 14,300.00 | 14,414.00 | 14,414.00 | -1.17% | 134,832 |
| Jul 2, 2025 | 14,907.00 | 15,195.00 | 14,505.00 | 14,584.00 | 14,584.00 | -1.03% | 149,464 |
| Jul 1, 2025 | 16,150.00 | 16,228.00 | 14,573.00 | 14,736.00 | 14,736.00 | -8.34% | 286,115 |
| Jun 30, 2025 | 14,610.00 | 16,300.00 | 14,572.00 | 16,077.00 | 16,077.00 | 10.88% | 335,356 |
| Jun 27, 2025 | 14,205.00 | 14,575.00 | 14,125.00 | 14,500.00 | 14,500.00 | 2.74% | 108,436 |
| Jun 26, 2025 | 14,000.00 | 14,374.00 | 13,850.00 | 14,113.00 | 14,113.00 | 1.63% | 114,914 |
| Jun 25, 2025 | 13,924.00 | 14,021.00 | 13,640.00 | 13,887.00 | 13,887.00 | 1.23% | 91,243 |
| Jun 24, 2025 | 14,405.00 | 14,589.00 | 13,627.00 | 13,718.00 | 13,718.00 | -4.29% | 124,911 |
| Jun 23, 2025 | 14,179.00 | 14,520.00 | 14,100.00 | 14,333.00 | 14,333.00 | 0.50% | 107,611 |
| Jun 20, 2025 | 13,712.00 | 14,330.00 | 13,535.00 | 14,262.00 | 14,262.00 | 4.06% | 145,513 |
| Jun 19, 2025 | 13,970.00 | 14,081.00 | 13,620.00 | 13,705.00 | 13,705.00 | -1.64% | 102,737 |
| Jun 18, 2025 | 14,049.00 | 14,310.00 | 13,624.00 | 13,934.00 | 13,934.00 | -0.59% | 160,227 |
| Jun 17, 2025 | 13,950.00 | 14,494.00 | 13,822.00 | 14,017.00 | 14,017.00 | 0.40% | 200,878 |
| Jun 16, 2025 | 13,500.00 | 14,100.00 | 13,253.00 | 13,961.00 | 13,961.00 | 4.57% | 182,963 |
| Jun 13, 2025 | 12,403.00 | 13,595.00 | 12,400.00 | 13,351.00 | 13,351.00 | 3.93% | 244,154 |