Force Motors Limited - FORCEMOT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	18,510	18,365	18,365	18,550	18,300	25,648
December 23, 2025	18,369	18,453	18,453	18,520	18,140	38,147
December 22, 2025	18,238	18,364	18,364	18,645	18,104	73,614
December 19, 2025	17,304	17,801	17,801	18,244	17,286	114,591
December 18, 2025	17,067	17,304	17,304	17,390	16,773	31,640
December 17, 2025	17,370	17,067	17,067	17,423	17,018	18,927
December 16, 2025	17,279	17,330	17,330	17,550	17,227	25,508
December 15, 2025	17,415	17,301	17,301	17,450	17,140	24,766
December 12, 2025	17,020	17,415	17,415	17,555	17,020	42,146
December 11, 2025	16,732	16,978	16,978	17,025	16,419	36,189
December 10, 2025	17,112	16,732	16,732	17,229	16,590	23,216
December 09, 2025	17,200	17,112	17,112	17,600	16,907	42,456
December 08, 2025	17,194	17,205	17,205	17,425	17,033	33,353
December 05, 2025	17,599	17,167	17,167	17,699	17,070	35,751
December 04, 2025	17,583	17,568	17,568	17,990	17,489	46,490
December 03, 2025	17,882	17,583	17,583	17,952	17,450	29,920
December 02, 2025	18,460	17,882	17,882	18,650	17,801	80,361
December 01, 2025	17,818	18,231	18,231	18,294	17,818	79,511
November 28, 2025	17,293	17,818	17,818	17,929	17,180	99,437
November 27, 2025	17,079	17,248	17,248	17,472	16,851	51,267
November 26, 2025	16,839	16,959	16,959	17,175	16,800	32,370
November 25, 2025	16,731	16,795	16,795	16,870	16,561	27,405
November 24, 2025	16,949	16,731	16,731	17,000	16,612	34,929
November 21, 2025	17,500	16,901	16,901	17,517	16,820	41,924
November 19, 2025	17,450	17,618	17,618	17,841	17,411	48,878
November 18, 2025	17,543	17,440	17,440	17,789	17,275	37,534
November 17, 2025	17,733	17,574	17,574	17,874	17,525	32,995
November 14, 2025	17,102	17,650	17,650	17,728	17,083	60,833
November 13, 2025	17,471	17,102	17,102	17,625	17,050	51,831
November 12, 2025	17,580	17,471	17,471	17,950	17,400	67,069
November 11, 2025	18,199	17,555	17,555	18,299	17,451	67,883
November 10, 2025	19,096	18,178	18,178	19,100	18,000	133,034
November 07, 2025	17,949	18,194	18,194	18,495	17,621	96,666
November 06, 2025	18,480	17,883	17,883	18,735	17,800	97,877
November 04, 2025	18,573	18,279	18,279	18,720	18,030	86,272
November 03, 2025	17,860	18,442	18,442	18,573	17,744	135,515
October 31, 2025	17,150	17,654	17,654	17,870	17,130	131,805
October 30, 2025	16,648	17,098	17,098	17,275	16,575	58,146
October 29, 2025	16,451	16,648	16,648	16,810	16,356	50,982
October 28, 2025	16,283	16,432	16,432	16,490	16,109	50,328
October 27, 2025	16,380	16,283	16,283	16,800	16,236	71,104
October 24, 2025	16,609	16,343	16,343	17,000	16,251	110,724
October 23, 2025	17,600	16,675	16,675	17,623	16,399	73,269
October 21, 2025	17,700	17,568	17,568	17,832	17,401	16,367
October 20, 2025	17,799	17,533	17,533	17,850	17,362	76,482
October 17, 2025	16,704	17,565	17,565	17,830	16,624	266,924
October 16, 2025	16,550	16,623	16,623	16,879	16,520	37,333
October 15, 2025	16,722	16,609	16,609	16,880	16,537	63,470
October 14, 2025	16,134	16,616	16,616	16,800	15,982	157,404
October 13, 2025	15,650	16,134	16,134	16,247	15,500	94,339
October 10, 2025	15,279	15,781	15,781	15,999	14,911	184,429
October 09, 2025	15,748	15,303	15,303	15,760	15,215	77,398
October 08, 2025	15,980	15,748	15,748	16,079	15,558	74,838
October 07, 2025	16,399	15,913	15,913	16,565	15,833	79,769
October 06, 2025	16,807	16,333	16,333	16,807	16,250	62,312
October 03, 2025	16,938	16,807	16,807	17,199	16,623	61,128
October 01, 2025	16,745	16,854	16,854	17,112	16,530	74,596
September 30, 2025	16,964	16,795	16,795	17,197	16,651	81,000
September 29, 2025	17,469	16,954	16,954	17,550	16,650	127,418
September 26, 2025	17,835	17,372	17,372	17,960	17,325	48,251

Force Motors Limited (FORCEMOT.NS) NSE