Force Motors Limited (NSE:FORCEMOT)
India · Delayed Price · Currency is INR 17,281
-71 (-0.41%)
Sep 24, 2026, 10:20 AM IST
NSE:FORCEMOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 17,300.00 | 17,300.00 | 17,185.00 | 17,257.00 | - | -0.55% | 31,777 |
| 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 |
| Aug 7, 2026 | 18,623.00 | 18,830.00 | 18,445.00 | 18,500.00 | 18,447.52 | -1.02% | 46,841 |
| Aug 6, 2026 | 18,550.00 | 18,886.00 | 18,331.00 | 18,690.00 | 18,636.98 | 0.82% | 73,575 |
| Aug 5, 2026 | 18,490.00 | 18,840.00 | 18,449.00 | 18,538.00 | 18,485.41 | 0.87% | 87,146 |
| Aug 4, 2026 | 18,489.00 | 18,489.00 | 18,112.00 | 18,378.00 | 18,325.86 | -0.63% | 75,092 |
| Aug 3, 2026 | 18,216.00 | 18,647.00 | 18,103.00 | 18,494.00 | 18,441.53 | 3.31% | 124,218 |
| Jul 31, 2026 | 17,789.00 | 18,347.00 | 17,622.00 | 17,902.00 | 17,851.21 | 1.61% | 158,205 |
| Jul 30, 2026 | 17,327.00 | 17,905.00 | 17,232.00 | 17,618.00 | 17,568.02 | 1.64% | 213,557 |
| Jul 29, 2026 | 17,375.00 | 17,375.00 | 17,002.00 | 17,334.00 | 17,284.83 | 0.80% | 74,765 |
| Jul 28, 2026 | 17,300.00 | 17,480.00 | 17,121.00 | 17,197.00 | 17,148.21 | -0.41% | 81,943 |
| Jul 27, 2026 | 17,809.00 | 17,860.00 | 17,240.00 | 17,268.00 | 17,219.01 | -2.00% | 113,614 |
| Jul 24, 2026 | 17,400.00 | 17,880.00 | 17,172.00 | 17,620.00 | 17,570.01 | 1.21% | 112,140 |
| Jul 23, 2026 | 17,400.00 | 18,024.00 | 17,284.00 | 17,410.00 | 17,360.61 | -0.05% | 142,918 |
| Jul 22, 2026 | 17,780.00 | 17,833.00 | 17,300.00 | 17,418.00 | 17,368.59 | -1.46% | 72,622 |
| Jul 21, 2026 | 17,910.00 | 17,976.00 | 17,580.00 | 17,676.00 | 17,625.86 | -1.31% | 89,274 |
| Jul 20, 2026 | 18,280.00 | 18,334.00 | 17,880.00 | 17,910.00 | 17,859.19 | -1.83% | 47,411 |
| Jul 17, 2026 | 18,449.00 | 18,588.00 | 18,078.00 | 18,244.00 | 18,192.24 | -1.41% | 56,827 |
| Jul 16, 2026 | 18,600.00 | 18,724.00 | 18,346.00 | 18,505.00 | 18,452.50 | 0.40% | 80,914 |