Force Motors Limited (NSE:FORCEMOT)
India · Delayed Price · Currency is INR 16,885
-678 (-3.86%)
Oct 21, 2026, 3:29 PM IST
NSE:FORCEMOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 17,563.00 | 17,645.00 | 16,768.00 | 16,885.00 | 16,885.00 | -3.86% | 54,594 |
| Oct 19, 2026 | 17,685.00 | 17,953.00 | 17,369.00 | 17,563.00 | 17,563.00 | -0.77% | 48,020 |
| Oct 16, 2026 | 17,578.00 | 17,840.00 | 17,458.00 | 17,700.00 | 17,700.00 | 0.69% | 49,088 |
| Oct 15, 2026 | 17,210.00 | 17,825.00 | 17,102.00 | 17,578.00 | 17,578.00 | 1.78% | 98,922 |
| Oct 14, 2026 | 17,135.00 | 17,417.00 | 17,050.00 | 17,270.00 | 17,270.00 | 0.58% | 37,536 |
| Oct 13, 2026 | 17,180.00 | 17,180.00 | 16,856.00 | 17,170.00 | 17,170.00 | 0.94% | 53,710 |
| Oct 12, 2026 | 16,933.00 | 17,189.00 | 16,833.00 | 17,010.00 | 17,010.00 | 0.65% | 38,264 |
| Oct 9, 2026 | 16,800.00 | 16,944.00 | 16,560.00 | 16,900.00 | 16,900.00 | 1.20% | 37,724 |
| Oct 8, 2026 | 17,000.00 | 17,032.00 | 16,611.00 | 16,700.00 | 16,700.00 | -1.51% | 49,079 |
| Oct 7, 2026 | 17,080.00 | 17,080.00 | 16,800.00 | 16,956.00 | 16,956.00 | -0.90% | 54,188 |
| Oct 6, 2026 | 16,650.00 | 17,110.00 | 16,608.00 | 17,110.00 | 17,110.00 | 2.76% | 65,477 |
| Oct 5, 2026 | 16,945.00 | 16,980.00 | 16,520.00 | 16,650.00 | 16,650.00 | -0.89% | 62,662 |
| Oct 1, 2026 | 17,300.00 | 17,389.00 | 16,531.00 | 16,800.00 | 16,800.00 | -1.49% | 117,482 |
| Sep 30, 2026 | 17,000.00 | 17,435.00 | 17,000.00 | 17,054.00 | 17,054.00 | 0.88% | 56,785 |
| Sep 29, 2026 | 17,100.00 | 17,146.00 | 16,761.00 | 16,905.00 | 16,905.00 | -1.14% | 82,027 |
| Sep 28, 2026 | 17,321.00 | 17,359.00 | 17,042.00 | 17,100.00 | 17,100.00 | -1.66% | 62,439 |
| Sep 25, 2026 | 17,188.00 | 17,430.00 | 17,084.00 | 17,388.00 | 17,388.00 | 1.44% | 64,737 |
| Sep 24, 2026 | 17,300.00 | 17,456.00 | 17,112.00 | 17,142.00 | 17,142.00 | -1.21% | 56,971 |
| Sep 23, 2026 | 17,395.00 | 17,469.00 | 17,304.00 | 17,352.00 | 17,352.00 | 0.45% | 31,775 |
| Sep 22, 2026 | 17,600.00 | 17,600.00 | 17,182.00 | 17,275.00 | 17,275.00 | -1.20% | 64,656 |
| Sep 21, 2026 | 17,490.00 | 17,699.00 | 17,452.00 | 17,485.00 | 17,485.00 | -0.02% | 37,594 |
| Sep 18, 2026 | 17,622.00 | 17,882.00 | 17,488.00 | 17,488.00 | 17,488.00 | -0.92% | 63,130 |
| Sep 17, 2026 | 17,370.00 | 17,783.00 | 17,325.00 | 17,650.00 | 17,650.00 | 1.54% | 62,698 |
| Sep 16, 2026 | 17,300.00 | 17,501.00 | 17,187.00 | 17,383.00 | 17,383.00 | 0.80% | 56,841 |
| Sep 15, 2026 | 17,710.00 | 17,785.00 | 17,200.00 | 17,245.00 | 17,245.00 | -2.60% | 68,042 |
| Sep 11, 2026 | 18,000.00 | 18,048.00 | 17,630.00 | 17,705.00 | 17,705.00 | -2.59% | 65,131 |
| Sep 10, 2026 | 17,419.00 | 18,339.00 | 17,349.00 | 18,175.00 | 18,175.00 | 4.72% | 222,791 |
| Sep 9, 2026 | 17,588.00 | 17,645.00 | 17,340.00 | 17,355.00 | 17,355.00 | -1.25% | 36,797 |
| Sep 8, 2026 | 17,750.00 | 17,865.00 | 17,590.00 | 17,625.00 | 17,575.00 | -1.14% | 47,183 |
| Sep 7, 2026 | 17,521.00 | 17,947.00 | 17,501.00 | 17,829.00 | 17,778.42 | 1.88% | 51,095 |
| Sep 4, 2026 | 17,515.00 | 17,857.00 | 17,500.00 | 17,500.00 | 17,450.35 | - | 47,840 |
| Sep 3, 2026 | 17,650.00 | 17,932.00 | 17,455.00 | 17,500.00 | 17,450.35 | -0.57% | 67,963 |
| Sep 2, 2026 | 17,720.00 | 17,823.00 | 17,360.00 | 17,600.00 | 17,550.07 | -0.69% | 103,485 |
| Sep 1, 2026 | 17,580.00 | 18,069.00 | 17,462.00 | 17,722.00 | 17,671.72 | 1.12% | 149,245 |
| Aug 31, 2026 | 17,370.00 | 17,695.00 | 17,150.00 | 17,526.00 | 17,476.28 | 0.90% | 87,388 |
| Aug 28, 2026 | 17,355.00 | 17,469.00 | 17,280.00 | 17,370.00 | 17,320.72 | -0.03% | 39,573 |
| Aug 27, 2026 | 17,495.00 | 17,537.00 | 17,301.00 | 17,375.00 | 17,325.71 | -0.43% | 40,549 |
| Aug 26, 2026 | 17,580.00 | 17,662.00 | 17,375.00 | 17,450.00 | 17,400.50 | 0.11% | 46,619 |
| Aug 25, 2026 | 17,600.00 | 17,625.00 | 17,276.00 | 17,431.00 | 17,381.55 | -0.96% | 75,854 |
| Aug 24, 2026 | 17,780.00 | 17,937.00 | 17,600.00 | 17,600.00 | 17,550.07 | -0.96% | 48,486 |
| Aug 21, 2026 | 17,885.00 | 18,011.00 | 17,730.00 | 17,770.00 | 17,719.59 | -0.64% | 40,914 |
| Aug 20, 2026 | 17,951.00 | 18,149.00 | 17,815.00 | 17,885.00 | 17,834.26 | 0.27% | 43,534 |
| Aug 19, 2026 | 18,250.00 | 18,299.00 | 17,718.00 | 17,837.00 | 17,786.40 | -1.99% | 66,917 |
| Aug 18, 2026 | 18,549.00 | 18,726.00 | 18,081.00 | 18,200.00 | 18,148.37 | -2.18% | 77,240 |
| Aug 17, 2026 | 18,300.00 | 18,740.00 | 18,261.00 | 18,605.00 | 18,552.22 | 1.33% | 52,072 |
| Aug 14, 2026 | 18,539.00 | 18,666.00 | 18,318.00 | 18,361.00 | 18,308.91 | -0.89% | 48,067 |
| Aug 13, 2026 | 19,350.00 | 19,448.00 | 18,383.00 | 18,525.00 | 18,472.45 | -3.86% | 131,537 |
| Aug 12, 2026 | 18,347.00 | 19,399.00 | 18,347.00 | 19,269.00 | 19,214.34 | 5.12% | 240,317 |
| Aug 11, 2026 | 18,349.00 | 18,456.00 | 18,222.00 | 18,330.00 | 18,278.00 | 0.16% | 41,651 |
| Aug 10, 2026 | 18,500.00 | 18,838.00 | 18,210.00 | 18,300.00 | 18,248.09 | -1.08% | 50,756 |