Force Motors Limited (NSE:FORCEMOT)
India · Delayed Price · Currency is INR 20,750
-145 (-0.69%)
Jan 7, 2026, 11:50 AM IST
Force Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 21,080.00 | 21,080.00 | 20,525.00 | 20,895.00 | 20,895.00 | -0.64% | 46,340 |
| Jan 5, 2026 | 21,340.00 | 21,490.00 | 20,870.00 | 21,030.00 | 21,030.00 | -0.94% | 51,262 |
| Jan 2, 2026 | 21,040.00 | 21,915.00 | 20,275.00 | 21,230.00 | 21,230.00 | 1.77% | 309,491 |
| Jan 1, 2026 | 20,695.00 | 20,895.00 | 20,455.00 | 20,860.00 | 20,860.00 | 1.43% | 63,443 |
| Dec 31, 2025 | 19,948.00 | 20,974.00 | 19,700.00 | 20,566.00 | 20,566.00 | 3.63% | 222,407 |
| Dec 30, 2025 | 18,952.00 | 19,999.00 | 18,773.00 | 19,845.00 | 19,845.00 | 4.72% | 142,882 |
| Dec 29, 2025 | 18,515.00 | 19,300.00 | 18,330.00 | 18,951.00 | 18,951.00 | 2.59% | 124,109 |
| Dec 26, 2025 | 18,385.00 | 18,575.00 | 18,300.00 | 18,472.00 | 18,472.00 | 0.58% | 26,054 |
| Dec 24, 2025 | 18,510.00 | 18,550.00 | 18,300.00 | 18,365.00 | 18,365.00 | -0.48% | 25,651 |
| Dec 23, 2025 | 18,369.00 | 18,520.00 | 18,140.00 | 18,453.00 | 18,453.00 | 0.48% | 38,147 |
| Dec 22, 2025 | 18,238.00 | 18,645.00 | 18,104.00 | 18,364.00 | 18,364.00 | 3.16% | 73,614 |
| Dec 19, 2025 | 17,304.00 | 18,244.00 | 17,286.00 | 17,801.00 | 17,801.00 | 2.87% | 114,591 |
| Dec 18, 2025 | 17,067.00 | 17,390.00 | 16,773.00 | 17,304.00 | 17,304.00 | 1.39% | 31,640 |
| Dec 17, 2025 | 17,370.00 | 17,423.00 | 17,018.00 | 17,067.00 | 17,067.00 | -1.52% | 18,923 |
| Dec 16, 2025 | 17,279.00 | 17,550.00 | 17,227.00 | 17,330.00 | 17,330.00 | 0.17% | 25,508 |
| Dec 15, 2025 | 17,415.00 | 17,450.00 | 17,140.00 | 17,301.00 | 17,301.00 | -0.65% | 24,766 |
| Dec 12, 2025 | 17,020.00 | 17,555.00 | 17,020.00 | 17,415.00 | 17,415.00 | 2.57% | 42,146 |
| Dec 11, 2025 | 16,732.00 | 17,025.00 | 16,419.00 | 16,978.00 | 16,978.00 | 1.47% | 36,189 |
| Dec 10, 2025 | 17,112.00 | 17,229.00 | 16,590.00 | 16,732.00 | 16,732.00 | -2.22% | 23,216 |
| Dec 9, 2025 | 17,200.00 | 17,600.00 | 16,907.00 | 17,112.00 | 17,112.00 | -0.54% | 42,456 |
| Dec 8, 2025 | 17,194.00 | 17,425.00 | 17,033.00 | 17,205.00 | 17,205.00 | 0.22% | 33,340 |
| Dec 5, 2025 | 17,599.00 | 17,699.00 | 17,070.00 | 17,167.00 | 17,167.00 | -2.28% | 35,751 |
| Dec 4, 2025 | 17,583.00 | 17,990.00 | 17,489.00 | 17,568.00 | 17,568.00 | -0.09% | 46,492 |
| Dec 3, 2025 | 17,882.00 | 17,952.00 | 17,450.00 | 17,583.00 | 17,583.00 | -1.67% | 30,019 |
| Dec 2, 2025 | 18,460.00 | 18,650.00 | 17,801.00 | 17,882.00 | 17,882.00 | -1.91% | 80,361 |
| Dec 1, 2025 | 17,818.00 | 18,294.00 | 17,818.00 | 18,231.00 | 18,231.00 | 2.32% | 79,511 |
| Nov 28, 2025 | 17,293.00 | 17,929.00 | 17,180.00 | 17,818.00 | 17,818.00 | 3.30% | 99,428 |
| Nov 27, 2025 | 17,079.00 | 17,472.00 | 16,851.00 | 17,248.00 | 17,248.00 | 1.70% | 51,267 |
| Nov 26, 2025 | 16,839.00 | 17,175.00 | 16,800.00 | 16,959.00 | 16,959.00 | 0.98% | 32,371 |
| Nov 25, 2025 | 16,731.00 | 16,870.00 | 16,561.00 | 16,795.00 | 16,795.00 | 0.38% | 27,405 |
| Nov 24, 2025 | 16,949.00 | 17,000.00 | 16,612.00 | 16,731.00 | 16,731.00 | -1.01% | 34,929 |
| Nov 21, 2025 | 17,500.00 | 17,517.00 | 16,820.00 | 16,901.00 | 16,901.00 | -3.47% | 41,924 |
| Nov 20, 2025 | 17,690.00 | 17,790.00 | 17,451.00 | 17,508.00 | 17,508.00 | -0.62% | 28,035 |
| Nov 19, 2025 | 17,450.00 | 17,841.00 | 17,411.00 | 17,618.00 | 17,618.00 | 1.02% | 48,878 |
| Nov 18, 2025 | 17,543.00 | 17,789.00 | 17,275.00 | 17,440.00 | 17,440.00 | -0.76% | 37,534 |
| Nov 17, 2025 | 17,733.00 | 17,874.00 | 17,525.00 | 17,574.00 | 17,574.00 | -0.43% | 32,995 |
| Nov 14, 2025 | 17,102.00 | 17,728.00 | 17,083.00 | 17,650.00 | 17,650.00 | 3.20% | 60,849 |
| Nov 13, 2025 | 17,471.00 | 17,625.00 | 17,050.00 | 17,102.00 | 17,102.00 | -2.11% | 51,831 |
| Nov 12, 2025 | 17,580.00 | 17,950.00 | 17,400.00 | 17,471.00 | 17,471.00 | -0.48% | 67,069 |
| Nov 11, 2025 | 18,199.00 | 18,299.00 | 17,451.00 | 17,555.00 | 17,555.00 | -3.43% | 67,913 |
| Nov 10, 2025 | 19,096.00 | 19,100.00 | 18,000.00 | 18,178.00 | 18,178.00 | -0.09% | 133,034 |
| Nov 7, 2025 | 17,949.00 | 18,495.00 | 17,621.00 | 18,194.00 | 18,194.00 | 1.74% | 96,666 |
| Nov 6, 2025 | 18,480.00 | 18,735.00 | 17,800.00 | 17,883.00 | 17,883.00 | -2.17% | 97,877 |
| Nov 4, 2025 | 18,573.00 | 18,720.00 | 18,030.00 | 18,279.00 | 18,279.00 | -0.88% | 86,272 |
| Nov 3, 2025 | 17,860.00 | 18,573.00 | 17,744.00 | 18,442.00 | 18,442.00 | 4.46% | 135,515 |
| Oct 31, 2025 | 17,150.00 | 17,870.00 | 17,130.00 | 17,654.00 | 17,654.00 | 3.25% | 131,811 |
| Oct 30, 2025 | 16,648.00 | 17,275.00 | 16,575.00 | 17,098.00 | 17,098.00 | 2.70% | 58,146 |
| Oct 29, 2025 | 16,451.00 | 16,810.00 | 16,356.00 | 16,648.00 | 16,648.00 | 1.31% | 50,982 |
| Oct 28, 2025 | 16,283.00 | 16,490.00 | 16,109.00 | 16,432.00 | 16,432.00 | 0.92% | 50,328 |
| Oct 27, 2025 | 16,380.00 | 16,800.00 | 16,236.00 | 16,283.00 | 16,283.00 | -0.37% | 71,104 |