Force Motors Limited (NSE:FORCEMOT)
India · Delayed Price · Currency is INR 17,526
+156 (0.90%)
Aug 31, 2026, 3:14 PM IST
NSE:FORCEMOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 17,355.00 | 17,469.00 | 17,280.00 | 17,370.00 | 17,370.00 | -0.03% | 39,573 |
| Aug 27, 2026 | 17,495.00 | 17,537.00 | 17,301.00 | 17,375.00 | 17,375.00 | -0.43% | 40,549 |
| Aug 26, 2026 | 17,580.00 | 17,662.00 | 17,375.00 | 17,450.00 | 17,450.00 | 0.11% | 46,619 |
| Aug 25, 2026 | 17,600.00 | 17,625.00 | 17,276.00 | 17,431.00 | 17,431.00 | -0.96% | 75,854 |
| Aug 24, 2026 | 17,780.00 | 17,937.00 | 17,600.00 | 17,600.00 | 17,600.00 | -0.96% | 48,486 |
| Aug 21, 2026 | 17,885.00 | 18,011.00 | 17,730.00 | 17,770.00 | 17,770.00 | -0.64% | 40,914 |
| Aug 20, 2026 | 17,951.00 | 18,149.00 | 17,815.00 | 17,885.00 | 17,885.00 | 0.27% | 43,534 |
| Aug 19, 2026 | 18,250.00 | 18,299.00 | 17,718.00 | 17,837.00 | 17,837.00 | -1.99% | 66,917 |
| Aug 18, 2026 | 18,549.00 | 18,726.00 | 18,081.00 | 18,200.00 | 18,200.00 | -2.18% | 77,240 |
| Aug 17, 2026 | 18,300.00 | 18,740.00 | 18,261.00 | 18,605.00 | 18,605.00 | 1.33% | 52,072 |
| Aug 14, 2026 | 18,539.00 | 18,666.00 | 18,318.00 | 18,361.00 | 18,361.00 | -0.89% | 48,067 |
| Aug 13, 2026 | 19,350.00 | 19,448.00 | 18,383.00 | 18,525.00 | 18,525.00 | -3.86% | 131,537 |
| Aug 12, 2026 | 18,347.00 | 19,399.00 | 18,347.00 | 19,269.00 | 19,269.00 | 5.12% | 240,317 |
| Aug 11, 2026 | 18,349.00 | 18,456.00 | 18,222.00 | 18,330.00 | 18,330.00 | 0.16% | 41,651 |
| Aug 10, 2026 | 18,500.00 | 18,838.00 | 18,210.00 | 18,300.00 | 18,300.00 | -1.08% | 50,756 |
| Aug 7, 2026 | 18,623.00 | 18,830.00 | 18,445.00 | 18,500.00 | 18,500.00 | -1.02% | 46,841 |
| Aug 6, 2026 | 18,550.00 | 18,886.00 | 18,331.00 | 18,690.00 | 18,690.00 | 0.82% | 73,575 |
| Aug 5, 2026 | 18,490.00 | 18,840.00 | 18,449.00 | 18,538.00 | 18,538.00 | 0.87% | 87,146 |
| Aug 4, 2026 | 18,489.00 | 18,489.00 | 18,112.00 | 18,378.00 | 18,378.00 | -0.63% | 75,092 |
| Aug 3, 2026 | 18,216.00 | 18,647.00 | 18,103.00 | 18,494.00 | 18,494.00 | 3.31% | 124,218 |
| Jul 31, 2026 | 17,789.00 | 18,347.00 | 17,622.00 | 17,902.00 | 17,902.00 | 1.61% | 158,205 |
| Jul 30, 2026 | 17,327.00 | 17,905.00 | 17,232.00 | 17,618.00 | 17,618.00 | 1.64% | 213,557 |
| Jul 29, 2026 | 17,375.00 | 17,375.00 | 17,002.00 | 17,334.00 | 17,334.00 | 0.80% | 74,765 |
| Jul 28, 2026 | 17,300.00 | 17,480.00 | 17,121.00 | 17,197.00 | 17,197.00 | -0.41% | 81,943 |
| Jul 27, 2026 | 17,809.00 | 17,860.00 | 17,240.00 | 17,268.00 | 17,268.00 | -2.00% | 113,614 |
| Jul 24, 2026 | 17,400.00 | 17,880.00 | 17,172.00 | 17,620.00 | 17,620.00 | 1.21% | 112,140 |
| Jul 23, 2026 | 17,400.00 | 18,024.00 | 17,284.00 | 17,410.00 | 17,410.00 | -0.05% | 142,918 |
| Jul 22, 2026 | 17,780.00 | 17,833.00 | 17,300.00 | 17,418.00 | 17,418.00 | -1.46% | 72,622 |
| Jul 21, 2026 | 17,910.00 | 17,976.00 | 17,580.00 | 17,676.00 | 17,676.00 | -1.31% | 89,274 |
| Jul 20, 2026 | 18,280.00 | 18,334.00 | 17,880.00 | 17,910.00 | 17,910.00 | -1.83% | 47,411 |
| Jul 17, 2026 | 18,449.00 | 18,588.00 | 18,078.00 | 18,244.00 | 18,244.00 | -1.41% | 56,827 |
| Jul 16, 2026 | 18,600.00 | 18,724.00 | 18,346.00 | 18,505.00 | 18,505.00 | 0.40% | 80,914 |
| Jul 15, 2026 | 17,775.00 | 18,540.00 | 17,748.00 | 18,431.00 | 18,431.00 | 4.37% | 125,250 |
| Jul 14, 2026 | 17,895.00 | 17,896.00 | 17,620.00 | 17,660.00 | 17,660.00 | -1.69% | 56,254 |
| Jul 13, 2026 | 18,000.00 | 18,141.00 | 17,807.00 | 17,963.00 | 17,963.00 | -1.14% | 64,110 |
| Jul 10, 2026 | 18,279.00 | 18,424.00 | 18,124.00 | 18,170.00 | 18,170.00 | 0.02% | 54,096 |
| Jul 9, 2026 | 18,020.00 | 18,430.00 | 17,975.00 | 18,167.00 | 18,167.00 | 1.70% | 68,413 |
| Jul 8, 2026 | 18,590.00 | 18,670.00 | 17,725.00 | 17,864.00 | 17,864.00 | -4.87% | 139,891 |
| Jul 7, 2026 | 18,755.00 | 18,898.00 | 18,525.00 | 18,779.00 | 18,779.00 | 0.18% | 56,965 |
| Jul 6, 2026 | 18,920.00 | 19,025.00 | 18,659.00 | 18,746.00 | 18,746.00 | -0.31% | 64,908 |
| Jul 3, 2026 | 19,480.00 | 19,604.00 | 18,613.00 | 18,804.00 | 18,804.00 | -2.91% | 183,601 |
| Jul 2, 2026 | 18,653.00 | 19,530.00 | 18,400.00 | 19,367.00 | 19,367.00 | 5.70% | 373,886 |
| Jul 1, 2026 | 18,690.00 | 18,828.00 | 18,219.00 | 18,323.00 | 18,323.00 | -1.38% | 74,716 |
| Jun 30, 2026 | 17,945.00 | 18,671.00 | 17,730.00 | 18,580.00 | 18,580.00 | 4.24% | 159,755 |
| Jun 29, 2026 | 18,415.00 | 18,415.00 | 17,781.00 | 17,825.00 | 17,825.00 | -3.08% | 103,356 |
| Jun 25, 2026 | 18,115.00 | 18,940.00 | 18,110.00 | 18,391.00 | 18,391.00 | 2.47% | 203,880 |
| Jun 24, 2026 | 18,000.00 | 18,150.00 | 17,718.00 | 17,947.00 | 17,947.00 | -0.41% | 69,798 |
| Jun 23, 2026 | 18,570.00 | 18,609.00 | 17,980.00 | 18,020.00 | 18,020.00 | -2.72% | 71,106 |
| Jun 22, 2026 | 18,650.00 | 18,971.00 | 18,450.00 | 18,523.00 | 18,523.00 | -0.61% | 74,961 |
| Jun 19, 2026 | 18,634.00 | 18,848.00 | 18,365.00 | 18,637.00 | 18,637.00 | -0.13% | 91,552 |