Force Motors Limited (NSE:FORCEMOT)
India · Delayed Price · Currency is INR 21,108
+375 (1.81%)
Apr 2, 2026, 3:30 PM IST
NSE:FORCEMOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20,400.00 | 21,248.00 | 20,070.00 | 21,126.00 | 21,126.00 | 1.90% | 97,995 |
| Apr 1, 2026 | 20,400.00 | 20,960.00 | 20,051.00 | 20,733.00 | 20,733.00 | 6.84% | 96,925 |
| Mar 30, 2026 | 19,975.00 | 20,185.00 | 19,280.00 | 19,405.00 | 19,405.00 | -4.92% | 83,699 |
| Mar 27, 2026 | 21,155.00 | 21,245.00 | 20,300.00 | 20,410.00 | 20,410.00 | -4.96% | 73,581 |
| Mar 25, 2026 | 21,900.00 | 22,290.00 | 21,200.00 | 21,475.00 | 21,475.00 | -0.05% | 61,108 |
| Mar 24, 2026 | 21,265.00 | 21,585.00 | 20,770.00 | 21,485.00 | 21,485.00 | 5.34% | 77,009 |
| Mar 23, 2026 | 21,200.00 | 21,210.00 | 20,150.00 | 20,395.00 | 20,395.00 | -5.51% | 68,323 |
| Mar 20, 2026 | 21,290.00 | 21,825.00 | 21,040.00 | 21,585.00 | 21,585.00 | 4.17% | 88,440 |
| Mar 19, 2026 | 20,800.00 | 21,315.00 | 20,535.00 | 20,720.00 | 20,720.00 | -3.94% | 73,096 |
| Mar 18, 2026 | 21,095.00 | 21,940.00 | 20,965.00 | 21,570.00 | 21,570.00 | 2.76% | 88,751 |
| Mar 17, 2026 | 20,720.00 | 21,330.00 | 20,355.00 | 20,990.00 | 20,990.00 | 1.30% | 97,807 |
| Mar 16, 2026 | 20,265.00 | 20,840.00 | 19,750.00 | 20,720.00 | 20,720.00 | 2.35% | 113,590 |
| Mar 13, 2026 | 21,500.00 | 21,660.00 | 20,100.00 | 20,245.00 | 20,245.00 | -6.10% | 87,700 |
| Mar 12, 2026 | 21,510.00 | 21,885.00 | 20,920.00 | 21,560.00 | 21,560.00 | -0.48% | 87,019 |
| Mar 11, 2026 | 22,480.00 | 23,490.00 | 21,435.00 | 21,665.00 | 21,665.00 | -2.67% | 142,817 |
| Mar 10, 2026 | 21,200.00 | 22,450.00 | 21,155.00 | 22,260.00 | 22,260.00 | 7.80% | 138,806 |
| Mar 9, 2026 | 20,955.00 | 20,955.00 | 19,860.00 | 20,650.00 | 20,650.00 | -3.26% | 130,881 |
| Mar 6, 2026 | 21,900.00 | 21,995.00 | 20,750.00 | 21,345.00 | 21,345.00 | -1.88% | 149,154 |
| Mar 5, 2026 | 21,830.00 | 22,900.00 | 20,610.00 | 21,755.00 | 21,755.00 | 1.42% | 240,249 |
| Mar 4, 2026 | 22,840.00 | 23,000.00 | 21,200.00 | 21,450.00 | 21,450.00 | -8.25% | 160,061 |
| Mar 2, 2026 | 23,100.00 | 24,325.00 | 23,025.00 | 23,380.00 | 23,380.00 | -3.95% | 94,543 |
| Feb 27, 2026 | 25,460.00 | 25,764.00 | 24,222.00 | 24,341.00 | 24,341.00 | -4.38% | 79,173 |
| Feb 26, 2026 | 25,267.00 | 25,800.00 | 25,267.00 | 25,457.00 | 25,457.00 | 0.77% | 48,235 |
| Feb 25, 2026 | 25,189.00 | 25,436.00 | 25,005.00 | 25,262.00 | 25,262.00 | 0.89% | 48,697 |
| Feb 24, 2026 | 24,450.00 | 25,250.00 | 24,304.00 | 25,038.00 | 25,038.00 | 2.40% | 78,946 |
| Feb 23, 2026 | 24,800.00 | 24,900.00 | 24,152.00 | 24,452.00 | 24,452.00 | -0.09% | 76,737 |
| Feb 20, 2026 | 24,145.00 | 24,539.00 | 23,328.00 | 24,475.00 | 24,475.00 | 1.39% | 146,680 |
| Feb 19, 2026 | 25,190.00 | 25,919.00 | 23,800.00 | 24,139.00 | 24,139.00 | -4.35% | 141,927 |
| Feb 18, 2026 | 25,800.00 | 26,450.00 | 25,010.00 | 25,237.00 | 25,237.00 | -2.09% | 195,755 |
| Feb 17, 2026 | 24,586.00 | 25,990.00 | 24,321.00 | 25,776.00 | 25,776.00 | 4.84% | 200,641 |
| Feb 16, 2026 | 23,843.00 | 24,990.00 | 23,498.00 | 24,586.00 | 24,586.00 | 3.12% | 129,753 |
| Feb 13, 2026 | 23,720.00 | 24,129.00 | 23,004.00 | 23,843.00 | 23,843.00 | 0.01% | 119,515 |
| Feb 12, 2026 | 24,935.00 | 24,944.00 | 23,610.00 | 23,840.00 | 23,840.00 | -4.36% | 117,108 |
| Feb 11, 2026 | 23,674.00 | 25,050.00 | 23,328.00 | 24,927.00 | 24,927.00 | 5.52% | 260,475 |
| Feb 10, 2026 | 22,596.00 | 23,695.00 | 22,359.00 | 23,623.00 | 23,623.00 | 5.64% | 180,647 |
| Feb 9, 2026 | 21,650.00 | 22,450.00 | 21,527.00 | 22,361.00 | 22,361.00 | 4.54% | 131,695 |
| Feb 6, 2026 | 21,100.00 | 21,585.00 | 21,051.00 | 21,390.00 | 21,390.00 | 1.42% | 108,947 |
| Feb 5, 2026 | 20,500.00 | 22,200.00 | 20,500.00 | 21,090.00 | 21,090.00 | 5.09% | 485,378 |
| Feb 4, 2026 | 20,008.00 | 20,265.00 | 19,781.00 | 20,069.00 | 20,069.00 | 0.30% | 53,130 |
| Feb 3, 2026 | 19,900.00 | 20,100.00 | 19,551.00 | 20,008.00 | 20,008.00 | 4.18% | 43,951 |
| Feb 2, 2026 | 18,710.00 | 19,394.00 | 18,400.00 | 19,206.00 | 19,206.00 | 2.27% | 49,469 |
| Feb 1, 2026 | 19,500.00 | 19,502.00 | 18,500.00 | 18,780.00 | 18,780.00 | -2.16% | 29,380 |
| Jan 30, 2026 | 18,325.00 | 19,400.00 | 18,130.00 | 19,195.00 | 19,195.00 | 4.12% | 60,210 |
| Jan 29, 2026 | 18,970.00 | 19,110.00 | 18,300.00 | 18,435.00 | 18,435.00 | -2.43% | 44,156 |
| Jan 28, 2026 | 19,000.00 | 19,460.00 | 18,600.00 | 18,895.00 | 18,895.00 | 0.59% | 47,192 |
| Jan 27, 2026 | 19,500.00 | 19,790.00 | 18,500.00 | 18,785.00 | 18,785.00 | -2.79% | 75,120 |
| Jan 23, 2026 | 20,740.00 | 20,900.00 | 19,000.00 | 19,325.00 | 19,325.00 | -6.62% | 81,262 |
| Jan 22, 2026 | 20,195.00 | 20,790.00 | 20,195.00 | 20,695.00 | 20,695.00 | 4.23% | 69,922 |
| Jan 21, 2026 | 20,765.00 | 20,765.00 | 19,390.00 | 19,855.00 | 19,855.00 | -4.41% | 128,719 |
| Jan 20, 2026 | 21,260.00 | 21,285.00 | 20,465.00 | 20,770.00 | 20,770.00 | -2.51% | 81,034 |