Force Motors Limited FORCEMOT
NSE · India · Consumer Durables
INR 16,800.00-254.00 (-1.49%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 16,800.00 | -1.49% | INR 17,300.00 | INR 17,389.00 | INR 16,531.00 | 117.48K |
| 2026-09-30 | INR 17,054.00 | +0.88% | INR 17,000.00 | INR 17,435.00 | INR 17,000.00 | 56.79K |
| 2026-09-29 | INR 16,905.00 | -1.14% | INR 17,100.00 | INR 17,146.00 | INR 16,761.00 | 82.03K |
| 2026-09-28 | INR 17,100.00 | -1.66% | INR 17,321.00 | INR 17,359.00 | INR 17,042.00 | 62.44K |
| 2026-09-25 | INR 17,388.00 | +1.44% | INR 17,188.00 | INR 17,430.00 | INR 17,084.00 | 64.74K |
| 2026-09-24 | INR 17,142.00 | -1.21% | INR 17,300.00 | INR 17,456.00 | INR 17,112.00 | 56.97K |
| 2026-09-23 | INR 17,352.00 | +0.45% | INR 17,395.00 | INR 17,469.00 | INR 17,304.00 | 31.78K |
| 2026-09-22 | INR 17,275.00 | -1.20% | INR 17,600.00 | INR 17,600.00 | INR 17,182.00 | 64.66K |
| 2026-09-21 | INR 17,485.00 | -0.02% | INR 17,490.00 | INR 17,699.00 | INR 17,452.00 | 37.59K |
| 2026-09-18 | INR 17,488.00 | -0.92% | INR 17,622.00 | INR 17,882.00 | INR 17,488.00 | 63.13K |
| 2026-09-17 | INR 17,650.00 | +1.54% | INR 17,370.00 | INR 17,783.00 | INR 17,325.00 | 62.70K |
| 2026-09-16 | INR 17,383.00 | +0.80% | INR 17,300.00 | INR 17,501.00 | INR 17,187.00 | 56.84K |
| 2026-09-15 | INR 17,245.00 | -2.60% | INR 17,710.00 | INR 17,785.00 | INR 17,200.00 | 68.04K |
| 2026-09-14 | INR 17,705.00 | 0.00% | INR 17,705.00 | INR 17,705.00 | INR 17,705.00 | 0 |
| 2026-09-11 | INR 17,705.00 | -2.59% | INR 18,000.00 | INR 18,048.00 | INR 17,630.00 | 65.13K |
| 2026-09-10 | INR 18,175.00 | +4.72% | INR 17,419.00 | INR 18,339.00 | INR 17,349.00 | 222.79K |
| 2026-09-09 | INR 17,355.00 | -1.53% | INR 17,588.00 | INR 17,645.00 | INR 17,340.00 | 36.80K |
| 2026-09-08 | INR 17,625.00 | -1.14% | INR 17,750.00 | INR 17,865.00 | INR 17,590.00 | 47.18K |
| 2026-09-07 | INR 17,829.00 | +1.88% | INR 17,521.00 | INR 17,947.00 | INR 17,501.00 | 51.10K |
| 2026-09-04 | INR 17,500.00 | 0.00% | INR 17,515.00 | INR 17,857.00 | INR 17,500.00 | 47.84K |
| 2026-09-03 | INR 17,500.00 | -0.57% | INR 17,650.00 | INR 17,932.00 | INR 17,455.00 | 67.96K |
| 2026-09-02 | INR 17,600.00 | -0.69% | INR 17,720.00 | INR 17,823.00 | INR 17,360.00 | 103.49K |
| 2026-09-01 | INR 17,722.00 | +1.12% | INR 17,580.00 | INR 18,069.00 | INR 17,462.00 | 149.25K |
| 2026-08-31 | INR 17,526.00 | +0.90% | INR 17,370.00 | INR 17,695.00 | INR 17,150.00 | 87.39K |
| 2026-08-28 | INR 17,370.00 | -0.03% | INR 17,355.00 | INR 17,469.00 | INR 17,280.00 | 39.57K |
| 2026-08-27 | INR 17,375.00 | -0.43% | INR 17,495.00 | INR 17,537.00 | INR 17,301.00 | 40.55K |
| 2026-08-26 | INR 17,450.00 | +0.11% | INR 17,580.00 | INR 17,662.00 | INR 17,375.00 | 46.62K |
| 2026-08-25 | INR 17,431.00 | -0.96% | INR 17,600.00 | INR 17,625.00 | INR 17,276.00 | 75.85K |
| 2026-08-24 | INR 17,600.00 | -0.96% | INR 17,780.00 | INR 17,937.00 | INR 17,600.00 | 48.49K |
| 2026-08-21 | INR 17,770.00 | -0.64% | INR 17,885.00 | INR 18,011.00 | INR 17,730.00 | 40.91K |
| 2026-08-20 | INR 17,885.00 | +0.27% | INR 17,951.00 | INR 18,149.00 | INR 17,815.00 | 43.53K |
| 2026-08-19 | INR 17,837.00 | -1.99% | INR 18,250.00 | INR 18,299.00 | INR 17,718.00 | 66.92K |
| 2026-08-18 | INR 18,200.00 | -2.18% | INR 18,549.00 | INR 18,726.00 | INR 18,081.00 | 77.24K |
| 2026-08-17 | INR 18,605.00 | +1.33% | INR 18,300.00 | INR 18,740.00 | INR 18,261.00 | 52.07K |
| 2026-08-14 | INR 18,361.00 | -0.89% | INR 18,539.00 | INR 18,666.00 | INR 18,318.00 | 48.07K |
| 2026-08-13 | INR 18,525.00 | -3.86% | INR 19,350.00 | INR 19,448.00 | INR 18,383.00 | 131.54K |
| 2026-08-12 | INR 19,269.00 | +5.12% | INR 18,347.00 | INR 19,399.00 | INR 18,347.00 | 240.32K |
| 2026-08-11 | INR 18,330.00 | +0.16% | INR 18,349.00 | INR 18,456.00 | INR 18,222.00 | 41.65K |
| 2026-08-10 | INR 18,300.00 | -1.08% | INR 18,500.00 | INR 18,838.00 | INR 18,210.00 | 50.76K |
| 2026-08-07 | INR 18,500.00 | -1.02% | INR 18,623.00 | INR 18,830.00 | INR 18,445.00 | 46.84K |
| 2026-08-06 | INR 18,690.00 | +0.82% | INR 18,550.00 | INR 18,886.00 | INR 18,331.00 | 73.58K |
| 2026-08-05 | INR 18,538.00 | +0.87% | INR 18,490.00 | INR 18,840.00 | INR 18,449.00 | 87.15K |
| 2026-08-04 | INR 18,378.00 | -0.63% | INR 18,489.00 | INR 18,489.00 | INR 18,112.00 | 75.09K |
| 2026-08-03 | INR 18,494.00 | +3.31% | INR 18,216.00 | INR 18,647.00 | INR 18,103.00 | 124.22K |
| 2026-07-31 | INR 17,902.00 | +1.61% | INR 17,789.00 | INR 18,347.00 | INR 17,622.00 | 158.21K |
| 2026-07-30 | INR 17,618.00 | +1.64% | INR 17,327.00 | INR 17,905.00 | INR 17,232.00 | 213.56K |
| 2026-07-29 | INR 17,334.00 | +0.80% | INR 17,375.00 | INR 17,375.00 | INR 17,002.00 | 74.77K |
| 2026-07-28 | INR 17,197.00 | -0.41% | INR 17,300.00 | INR 17,480.00 | INR 17,121.00 | 81.94K |
| 2026-07-27 | INR 17,268.00 | -2.00% | INR 17,809.00 | INR 17,860.00 | INR 17,240.00 | 113.61K |
| 2026-07-24 | INR 17,620.00 | +1.21% | INR 17,400.00 | INR 17,880.00 | INR 17,172.00 | 112.14K |
| 2026-07-23 | INR 17,410.00 | -0.05% | INR 17,400.00 | INR 18,024.00 | INR 17,284.00 | 142.92K |
| 2026-07-22 | INR 17,418.00 | -1.46% | INR 17,780.00 | INR 17,833.00 | INR 17,300.00 | 72.62K |
| 2026-07-21 | INR 17,676.00 | -1.31% | INR 17,910.00 | INR 17,976.00 | INR 17,580.00 | 89.27K |
| 2026-07-20 | INR 17,910.00 | -1.83% | INR 18,280.00 | INR 18,334.00 | INR 17,880.00 | 47.41K |
| 2026-07-17 | INR 18,244.00 | -1.41% | INR 18,449.00 | INR 18,588.00 | INR 18,078.00 | 56.83K |
| 2026-07-16 | INR 18,505.00 | +0.40% | INR 18,600.00 | INR 18,724.00 | INR 18,346.00 | 80.91K |
| 2026-07-15 | INR 18,431.00 | +4.37% | INR 17,775.00 | INR 18,540.00 | INR 17,748.00 | 125.25K |
| 2026-07-14 | INR 17,660.00 | -1.69% | INR 17,895.00 | INR 17,896.00 | INR 17,620.00 | 56.25K |
| 2026-07-13 | INR 17,963.00 | -1.14% | INR 18,000.00 | INR 18,141.00 | INR 17,807.00 | 64.11K |
| 2026-07-10 | INR 18,170.00 | +0.02% | INR 18,279.00 | INR 18,424.00 | INR 18,124.00 | 54.10K |
| 2026-07-09 | INR 18,167.00 | +1.70% | INR 18,020.00 | INR 18,430.00 | INR 17,975.00 | 68.41K |
| 2026-07-08 | INR 17,864.00 | -4.87% | INR 18,590.00 | INR 18,670.00 | INR 17,725.00 | 139.89K |
| 2026-07-07 | INR 18,779.00 | +0.18% | INR 18,755.00 | INR 18,898.00 | INR 18,525.00 | 56.97K |
| 2026-07-06 | INR 18,746.00 | -0.31% | INR 18,920.00 | INR 19,025.00 | INR 18,659.00 | 64.91K |
| 2026-07-03 | INR 18,804.00 | -2.91% | INR 19,480.00 | INR 19,604.00 | INR 18,613.00 | 183.60K |
| 2026-07-02 | INR 19,367.00 | +5.70% | INR 18,653.00 | INR 19,530.00 | INR 18,400.00 | 373.89K |
| 2026-07-01 | INR 18,323.00 | -1.38% | INR 18,690.00 | INR 18,828.00 | INR 18,219.00 | 74.72K |
| 2026-06-30 | INR 18,580.00 | +4.24% | INR 17,945.00 | INR 18,671.00 | INR 17,730.00 | 159.76K |
| 2026-06-29 | INR 17,825.00 | -3.08% | INR 18,415.00 | INR 18,415.00 | INR 17,781.00 | 103.36K |
| 2026-06-26 | INR 18,391.00 | 0.00% | INR 18,391.00 | INR 18,391.00 | INR 18,391.00 | 0 |
| 2026-06-25 | INR 18,391.00 | +2.47% | INR 18,115.00 | INR 18,940.00 | INR 18,110.00 | 203.88K |
| 2026-06-24 | INR 17,947.00 | -0.41% | INR 18,000.00 | INR 18,150.00 | INR 17,718.00 | 69.80K |
| 2026-06-23 | INR 18,020.00 | -2.72% | INR 18,570.00 | INR 18,609.00 | INR 17,980.00 | 71.11K |
| 2026-06-22 | INR 18,523.00 | -0.61% | INR 18,650.00 | INR 18,971.00 | INR 18,450.00 | 74.96K |
| 2026-06-19 | INR 18,637.00 | -0.13% | INR 18,634.00 | INR 18,848.00 | INR 18,365.00 | 91.55K |
| 2026-06-18 | INR 18,662.00 | -0.16% | INR 18,800.00 | INR 18,844.00 | INR 18,581.00 | 54.25K |
| 2026-06-17 | INR 18,691.00 | +1.43% | INR 18,525.00 | INR 18,887.00 | INR 18,455.00 | 75.15K |
| 2026-06-16 | INR 18,427.00 | -0.61% | INR 18,550.00 | INR 18,780.00 | INR 18,271.00 | 72.77K |
| 2026-06-15 | INR 18,540.00 | +3.62% | INR 18,398.00 | INR 19,200.00 | INR 18,314.00 | 231.82K |
| 2026-06-12 | INR 17,892.00 | +4.67% | INR 17,400.00 | INR 18,000.00 | INR 17,182.00 | 105.34K |
| 2026-06-11 | INR 17,094.00 | -1.55% | INR 17,196.00 | INR 17,248.00 | INR 16,900.00 | 110.02K |
| 2026-06-10 | INR 17,363.00 | -1.59% | INR 17,800.00 | INR 17,845.00 | INR 17,276.00 | 75.63K |
| 2026-06-09 | INR 17,643.00 | +2.07% | INR 17,420.00 | INR 17,800.00 | INR 17,210.00 | 108.73K |
| 2026-06-08 | INR 17,286.00 | -5.25% | INR 17,999.00 | INR 18,236.00 | INR 17,150.00 | 111.57K |
| 2026-06-05 | INR 18,243.00 | -1.88% | INR 18,690.00 | INR 18,860.00 | INR 18,200.00 | 93.96K |
| 2026-06-04 | INR 18,592.00 | +6.23% | INR 17,475.00 | INR 18,715.00 | INR 17,400.00 | 214.23K |
| 2026-06-03 | INR 17,502.00 | -1.86% | INR 17,829.00 | INR 17,998.00 | INR 17,389.00 | 117.84K |
| 2026-06-02 | INR 17,833.00 | -5.67% | INR 18,400.00 | INR 18,500.00 | INR 17,745.00 | 258.81K |
| 2026-06-01 | INR 18,904.00 | -2.92% | INR 19,536.00 | INR 19,624.00 | INR 18,851.00 | 98.99K |
| 2026-05-29 | INR 19,473.00 | -1.97% | INR 19,905.00 | INR 20,098.00 | INR 19,283.00 | 64.02K |