Force Motors Limited (NSE:FORCEMOT)
India · Delayed Price · Currency is INR 19,986
+1,149 (6.10%)
Nov 11, 2026, 1:00 PM IST
NSE:FORCEMOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18,888.00 | 19,998.00 | 18,880.00 | 19,986.00 | 19,986.00 | 6.10% | 145,851 |
| Nov 9, 2026 | 18,999.00 | 19,138.00 | 18,750.00 | 18,837.00 | 18,837.00 | -0.33% | 53,216 |
| Nov 8, 2026 | 19,100.00 | 19,195.00 | 18,802.00 | 18,900.00 | 18,900.00 | -0.36% | 17,714 |
| Nov 6, 2026 | 18,416.00 | 19,100.00 | 17,946.00 | 18,968.00 | 18,968.00 | 3.19% | 148,356 |
| Nov 5, 2026 | 18,450.00 | 18,841.00 | 18,276.00 | 18,382.00 | 18,382.00 | 1.29% | 98,932 |
| Nov 4, 2026 | 17,832.00 | 18,272.00 | 17,461.00 | 18,148.00 | 18,148.00 | 2.03% | 143,149 |
| Nov 3, 2026 | 17,799.00 | 18,075.00 | 17,582.00 | 17,787.00 | 17,787.00 | 0.67% | 64,404 |
| Nov 2, 2026 | 17,500.00 | 18,036.00 | 17,386.00 | 17,669.00 | 17,669.00 | 1.81% | 80,745 |
| Oct 30, 2026 | 16,889.00 | 17,595.00 | 16,730.00 | 17,355.00 | 17,355.00 | 2.96% | 113,094 |
| Oct 29, 2026 | 16,860.00 | 17,390.00 | 16,779.00 | 16,856.00 | 16,856.00 | -1.39% | 89,586 |
| Oct 28, 2026 | 17,350.00 | 17,494.00 | 16,825.00 | 17,094.00 | 17,094.00 | -1.62% | 79,318 |
| Oct 27, 2026 | 16,688.00 | 17,375.00 | 16,569.00 | 17,375.00 | 17,375.00 | 4.74% | 106,798 |
| Oct 26, 2026 | 16,401.00 | 16,732.00 | 16,254.00 | 16,588.00 | 16,588.00 | 1.15% | 54,990 |
| Oct 23, 2026 | 16,770.00 | 16,890.00 | 16,184.00 | 16,400.00 | 16,400.00 | -2.19% | 68,732 |
| Oct 22, 2026 | 16,870.00 | 17,004.00 | 16,480.00 | 16,768.00 | 16,768.00 | -0.69% | 64,582 |
| 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 |