Force Motors Limited (NSE:FORCEMOT)
India · Delayed Price · Currency is INR 17,700
+602 (3.52%)
Oct 31, 2025, 3:29 PM IST
Force Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17,150.00 | 17,870.00 | 17,130.00 | 17,654.00 | 17,654.00 | 3.25% | 131,805 |
| 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% | 76,482 |
| 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 2, 2025 | 16,854.00 | 16,854.00 | 16,854.00 | 16,854.00 | 16,854.00 | - | - |
| 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 |
| Sep 23, 2025 | 18,200.00 | 18,399.00 | 17,850.00 | 18,111.00 | 18,111.00 | -0.47% | 68,311 |
| Sep 22, 2025 | 18,589.00 | 18,670.00 | 18,110.00 | 18,196.00 | 18,196.00 | -2.11% | 65,478 |
| Sep 19, 2025 | 18,941.00 | 19,422.00 | 18,079.00 | 18,589.00 | 18,589.00 | -1.86% | 364,042 |
| Sep 18, 2025 | 19,850.00 | 20,010.00 | 18,765.00 | 18,941.00 | 18,941.00 | -4.58% | 106,888 |
| Sep 17, 2025 | 19,734.00 | 19,945.00 | 19,361.00 | 19,850.00 | 19,850.00 | 0.59% | 100,224 |
| Sep 16, 2025 | 18,850.00 | 20,000.00 | 18,816.00 | 19,734.00 | 19,734.00 | 5.08% | 185,890 |
| Sep 15, 2025 | 18,447.00 | 18,888.00 | 18,300.00 | 18,780.00 | 18,780.00 | 2.12% | 57,361 |
| Sep 12, 2025 | 18,080.00 | 18,510.00 | 17,850.00 | 18,391.00 | 18,391.00 | 2.05% | 71,274 |
| Sep 11, 2025 | 18,400.00 | 18,450.00 | 17,916.00 | 18,021.00 | 18,021.00 | -1.86% | 68,747 |
| Sep 10, 2025 | 18,290.00 | 18,597.00 | 17,923.00 | 18,362.00 | 18,362.00 | 1.12% | 116,634 |
| Sep 9, 2025 | 17,247.00 | 18,350.00 | 16,919.00 | 18,158.00 | 18,118.00 | 6.62% | 160,232 |
| Sep 8, 2025 | 17,813.00 | 17,999.00 | 16,565.00 | 17,030.00 | 16,992.48 | -3.92% | 187,023 |
| Sep 5, 2025 | 18,225.00 | 18,780.00 | 17,641.00 | 17,725.00 | 17,685.95 | -2.00% | 176,945 |
| Sep 4, 2025 | 20,240.00 | 20,240.00 | 17,904.00 | 18,086.00 | 18,046.16 | -8.59% | 229,916 |
| Sep 3, 2025 | 19,589.00 | 20,129.00 | 19,455.00 | 19,785.00 | 19,741.42 | 1.48% | 85,761 |
| Sep 2, 2025 | 19,292.00 | 19,561.00 | 18,950.00 | 19,497.00 | 19,454.05 | 2.12% | 83,786 |
| Sep 1, 2025 | 19,585.00 | 19,800.00 | 18,761.00 | 19,092.00 | 19,050.00 | -1.98% | 87,509 |
| Aug 29, 2025 | 19,418.00 | 20,200.00 | 19,418.00 | 19,477.00 | 19,434.15 | 0.47% | 102,576 |
| Aug 28, 2025 | 19,952.00 | 20,044.00 | 19,325.00 | 19,385.00 | 19,342.35 | -2.84% | 73,517 |
| Aug 26, 2025 | 20,200.00 | 20,294.00 | 19,559.00 | 19,952.00 | 19,908.11 | -1.09% | 72,783 |
| Aug 25, 2025 | 20,506.00 | 20,599.00 | 20,050.00 | 20,172.00 | 20,127.62 | -0.21% | 86,667 |
| Aug 22, 2025 | 21,881.00 | 21,969.00 | 19,981.00 | 20,214.00 | 20,169.53 | -7.69% | 212,903 |
| Aug 21, 2025 | 20,680.00 | 21,990.00 | 20,640.00 | 21,897.00 | 21,848.83 | 6.21% | 154,598 |