Force Motors Limited (NSE:FORCEMOT)
India · Delayed Price · Currency is INR 17,167
-401 (-2.28%)
At close: Dec 5, 2025
Force Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 16,609.00 | 17,000.00 | 16,251.00 | 16,343.00 | 16,343.00 | -1.99% | 110,737 |
| Oct 23, 2025 | 17,600.00 | 17,623.00 | 16,399.00 | 16,675.00 | 16,675.00 | -5.08% | 73,271 |
| Oct 21, 2025 | 17,700.00 | 17,832.00 | 17,401.00 | 17,568.00 | 17,568.00 | 0.20% | 16,367 |
| Oct 20, 2025 | 17,799.00 | 17,850.00 | 17,362.00 | 17,533.00 | 17,533.00 | -0.18% | 76,472 |
| Oct 17, 2025 | 16,704.00 | 17,830.00 | 16,624.00 | 17,565.00 | 17,565.00 | 5.67% | 266,924 |
| Oct 16, 2025 | 16,550.00 | 16,879.00 | 16,520.00 | 16,623.00 | 16,623.00 | 0.08% | 37,333 |
| Oct 15, 2025 | 16,722.00 | 16,880.00 | 16,537.00 | 16,609.00 | 16,609.00 | -0.04% | 63,470 |
| Oct 14, 2025 | 16,134.00 | 16,800.00 | 15,982.00 | 16,616.00 | 16,616.00 | 2.99% | 157,404 |
| Oct 13, 2025 | 15,650.00 | 16,247.00 | 15,500.00 | 16,134.00 | 16,134.00 | 2.24% | 94,339 |
| Oct 10, 2025 | 15,279.00 | 15,999.00 | 14,911.00 | 15,781.00 | 15,781.00 | 3.12% | 184,429 |
| Oct 9, 2025 | 15,748.00 | 15,760.00 | 15,215.00 | 15,303.00 | 15,303.00 | -2.83% | 77,398 |
| Oct 8, 2025 | 15,980.00 | 16,079.00 | 15,558.00 | 15,748.00 | 15,748.00 | -1.04% | 74,838 |
| Oct 7, 2025 | 16,399.00 | 16,565.00 | 15,833.00 | 15,913.00 | 15,913.00 | -2.57% | 79,769 |
| Oct 6, 2025 | 16,807.00 | 16,807.00 | 16,250.00 | 16,333.00 | 16,333.00 | -2.82% | 62,312 |
| Oct 3, 2025 | 16,938.00 | 17,199.00 | 16,623.00 | 16,807.00 | 16,807.00 | -0.28% | 61,144 |
| Oct 1, 2025 | 16,745.00 | 17,112.00 | 16,530.00 | 16,854.00 | 16,854.00 | 0.35% | 74,596 |
| Sep 30, 2025 | 16,964.00 | 17,197.00 | 16,651.00 | 16,795.00 | 16,795.00 | -0.94% | 81,000 |
| Sep 29, 2025 | 17,469.00 | 17,550.00 | 16,650.00 | 16,954.00 | 16,954.00 | -2.41% | 127,418 |
| Sep 26, 2025 | 17,835.00 | 17,960.00 | 17,325.00 | 17,372.00 | 17,372.00 | -2.18% | 48,251 |
| Sep 25, 2025 | 18,077.00 | 18,254.00 | 17,680.00 | 17,760.00 | 17,760.00 | -1.56% | 42,631 |
| Sep 24, 2025 | 18,178.00 | 18,426.00 | 17,961.00 | 18,041.00 | 18,041.00 | -0.39% | 40,434 |