Force Motors Limited (NSE:FORCEMOT)
India · Delayed Price · Currency is INR 17,193
-1,050 (-5.76%)
Jun 8, 2026, 3:30 PM IST
NSE:FORCEMOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 17,999.00 | 18,236.00 | 17,840.00 | 17,997.00 | - | -1.35% | 26,809 |
| Jun 5, 2026 | 18,690.00 | 18,860.00 | 18,200.00 | 18,243.00 | 18,243.00 | -1.88% | 93,962 |
| Jun 4, 2026 | 17,475.00 | 18,715.00 | 17,400.00 | 18,592.00 | 18,592.00 | 6.23% | 214,233 |
| Jun 3, 2026 | 17,829.00 | 17,998.00 | 17,389.00 | 17,502.00 | 17,502.00 | -1.86% | 117,843 |
| Jun 2, 2026 | 18,400.00 | 18,500.00 | 17,745.00 | 17,833.00 | 17,833.00 | -5.67% | 258,809 |
| Jun 1, 2026 | 19,536.00 | 19,624.00 | 18,851.00 | 18,904.00 | 18,904.00 | -2.92% | 98,992 |
| May 29, 2026 | 19,905.00 | 20,098.00 | 19,283.00 | 19,473.00 | 19,473.00 | -1.97% | 64,016 |
| May 27, 2026 | 19,833.00 | 20,026.00 | 19,670.00 | 19,864.00 | 19,864.00 | 0.16% | 63,880 |
| May 26, 2026 | 20,214.00 | 20,300.00 | 19,692.00 | 19,833.00 | 19,833.00 | -1.88% | 78,890 |
| May 25, 2026 | 20,150.00 | 20,850.00 | 20,078.00 | 20,214.00 | 20,214.00 | 1.69% | 144,409 |
| May 22, 2026 | 19,475.00 | 20,454.00 | 19,252.00 | 19,878.00 | 19,878.00 | 2.79% | 159,448 |
| May 21, 2026 | 19,482.00 | 19,717.00 | 19,302.00 | 19,339.00 | 19,339.00 | 1.34% | 122,198 |
| May 20, 2026 | 19,006.00 | 19,182.00 | 18,780.00 | 19,083.00 | 19,083.00 | -0.64% | 103,788 |
| May 19, 2026 | 19,650.00 | 19,683.00 | 19,160.00 | 19,206.00 | 19,206.00 | -1.73% | 90,394 |
| May 18, 2026 | 20,099.00 | 20,099.00 | 19,344.00 | 19,544.00 | 19,544.00 | -3.99% | 91,219 |
| May 15, 2026 | 20,209.00 | 21,100.00 | 20,050.00 | 20,356.00 | 20,356.00 | 1.06% | 149,994 |
| May 14, 2026 | 20,217.00 | 20,330.00 | 19,400.00 | 20,143.00 | 20,143.00 | 1.19% | 112,204 |
| May 13, 2026 | 19,950.00 | 20,195.00 | 19,750.00 | 19,906.00 | 19,906.00 | 0.23% | 66,316 |
| May 12, 2026 | 20,600.00 | 20,639.00 | 19,731.00 | 19,861.00 | 19,861.00 | -3.71% | 82,530 |
| May 11, 2026 | 20,668.00 | 20,998.00 | 20,358.00 | 20,626.00 | 20,626.00 | -1.20% | 101,192 |
| May 8, 2026 | 20,696.00 | 21,180.00 | 20,415.00 | 20,877.00 | 20,877.00 | 0.85% | 123,886 |
| May 7, 2026 | 20,350.00 | 21,074.00 | 19,978.00 | 20,702.00 | 20,702.00 | 2.62% | 158,792 |
| May 6, 2026 | 19,400.00 | 20,400.00 | 19,252.00 | 20,173.00 | 20,173.00 | 6.38% | 256,402 |
| May 5, 2026 | 19,427.00 | 19,535.00 | 18,835.00 | 18,963.00 | 18,963.00 | -1.90% | 131,439 |
| May 4, 2026 | 20,124.00 | 20,250.00 | 19,078.00 | 19,331.00 | 19,331.00 | -2.88% | 163,307 |
| Apr 30, 2026 | 20,650.00 | 20,677.00 | 19,512.00 | 19,904.00 | 19,904.00 | -5.15% | 257,697 |
| Apr 29, 2026 | 20,945.00 | 21,460.00 | 20,819.00 | 20,985.00 | 20,985.00 | 1.05% | 143,880 |
| Apr 28, 2026 | 20,175.00 | 20,819.00 | 19,926.00 | 20,767.00 | 20,767.00 | 3.60% | 140,968 |
| Apr 27, 2026 | 20,500.00 | 20,986.00 | 19,974.00 | 20,045.00 | 20,045.00 | -1.48% | 135,222 |
| Apr 24, 2026 | 20,750.00 | 20,928.00 | 19,955.00 | 20,347.00 | 20,347.00 | -1.94% | 134,706 |
| Apr 23, 2026 | 21,769.00 | 21,769.00 | 20,660.00 | 20,750.00 | 20,750.00 | -4.69% | 159,273 |
| Apr 22, 2026 | 21,900.00 | 22,195.00 | 21,620.00 | 21,770.00 | 21,770.00 | -0.47% | 59,737 |
| Apr 21, 2026 | 22,080.00 | 22,347.00 | 21,765.00 | 21,873.00 | 21,873.00 | -0.24% | 82,715 |
| Apr 20, 2026 | 22,470.00 | 22,495.00 | 21,895.00 | 21,925.00 | 21,925.00 | -2.02% | 84,165 |
| Apr 17, 2026 | 22,694.00 | 22,860.00 | 22,322.00 | 22,378.00 | 22,378.00 | -0.71% | 92,429 |
| Apr 16, 2026 | 22,709.00 | 22,877.00 | 22,066.00 | 22,538.00 | 22,538.00 | 0.72% | 136,113 |
| Apr 15, 2026 | 22,635.00 | 23,221.00 | 22,248.00 | 22,377.00 | 22,377.00 | 1.38% | 170,329 |
| Apr 13, 2026 | 21,800.00 | 22,730.00 | 21,655.00 | 22,072.00 | 22,072.00 | -2.41% | 156,368 |
| Apr 10, 2026 | 22,471.00 | 22,741.00 | 21,806.00 | 22,617.00 | 22,617.00 | 2.03% | 184,572 |
| Apr 9, 2026 | 22,000.00 | 22,500.00 | 21,715.00 | 22,168.00 | 22,168.00 | 0.42% | 181,129 |
| Apr 8, 2026 | 20,900.00 | 22,290.00 | 20,301.00 | 22,075.00 | 22,075.00 | 10.82% | 380,174 |
| Apr 7, 2026 | 21,120.00 | 21,120.00 | 19,832.00 | 19,920.00 | 19,920.00 | -5.96% | 224,731 |
| Apr 6, 2026 | 21,108.00 | 21,600.00 | 20,459.00 | 21,183.00 | 21,183.00 | 0.27% | 168,492 |
| Apr 2, 2026 | 20,400.00 | 21,248.00 | 20,070.00 | 21,126.00 | 21,126.00 | 1.90% | 97,995 |
| Apr 1, 2026 | 20,400.00 | 20,960.00 | 20,051.00 | 20,733.00 | 20,733.00 | 6.84% | 96,925 |
| Mar 30, 2026 | 19,975.00 | 20,185.00 | 19,280.00 | 19,405.00 | 19,405.00 | -4.92% | 83,699 |
| Mar 27, 2026 | 21,155.00 | 21,245.00 | 20,300.00 | 20,410.00 | 20,410.00 | -4.96% | 73,581 |
| Mar 25, 2026 | 21,900.00 | 22,290.00 | 21,200.00 | 21,475.00 | 21,475.00 | -0.05% | 61,108 |
| Mar 24, 2026 | 21,265.00 | 21,585.00 | 20,770.00 | 21,485.00 | 21,485.00 | 5.34% | 77,009 |
| Mar 23, 2026 | 21,200.00 | 21,210.00 | 20,150.00 | 20,395.00 | 20,395.00 | -5.51% | 68,323 |