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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	18,077	17,760	17,760	18,254	17,680	42,631
September 24, 2025	18,178	18,041	18,041	18,426	17,961	40,434
September 23, 2025	18,200	18,111	18,111	18,399	17,850	68,311
September 22, 2025	18,589	18,196	18,196	18,670	18,110	65,478
September 19, 2025	18,941	18,589	18,589	19,422	18,079	363,000
September 18, 2025	19,850	18,941	18,941	20,010	18,765	106,842
September 17, 2025	19,734	19,850	19,850	19,945	19,361	100,224
September 16, 2025	18,850	19,734	19,734	20,000	18,816	185,881
September 15, 2025	18,447	18,780	18,780	18,888	18,300	57,361
September 12, 2025	18,080	18,391	18,391	18,510	17,850	71,262
September 11, 2025	18,400	18,021	18,021	18,450	17,916	68,747
September 10, 2025	18,290	18,362	18,362	18,597	17,923	116,634
September 09, 2025	17,247	18,158	18,118	18,350	16,919	160,232
September 08, 2025	17,813	17,030	17,030	17,999	16,565	187,023
September 05, 2025	18,225	17,725	17,725	18,780	17,641	176,945
September 04, 2025	20,240	18,086	18,086	20,240	17,904	229,916
September 03, 2025	19,589	19,785	19,785	20,129	19,455	85,761
September 02, 2025	19,292	19,497	19,497	19,561	18,950	83,786
September 01, 2025	19,585	19,092	19,092	19,800	18,761	87,509
August 29, 2025	19,418	19,477	19,477	20,200	19,418	102,574
August 28, 2025	19,952	19,385	19,385	20,044	19,325	73,517
August 26, 2025	20,200	19,952	19,952	20,294	19,559	72,783
August 25, 2025	20,506	20,172	20,172	20,599	20,050	86,667
August 22, 2025	21,881	20,214	20,214	21,969	19,981	212,901
August 21, 2025	20,680	21,897	21,897	21,990	20,640	154,598
August 20, 2025	21,059	20,616	20,616	21,118	20,549	86,038
August 19, 2025	20,079	20,869	20,869	21,184	20,031	110,159
August 18, 2025	20,139	19,947	19,947	20,450	19,700	100,362
August 14, 2025	20,047	19,673	19,673	20,155	19,200	99,302
August 13, 2025	19,000	20,047	20,047	20,400	18,744	178,996
August 12, 2025	18,681	18,919	18,919	18,974	18,600	79,064
August 11, 2025	17,831	18,540	18,540	18,650	17,831	97,721
August 08, 2025	18,150	17,804	17,804	18,318	17,650	56,109
August 07, 2025	18,000	18,095	18,095	18,200	17,744	70,754
August 06, 2025	17,900	18,164	18,164	18,355	17,758	126,558
August 05, 2025	17,126	17,829	17,829	17,899	16,900	98,993
August 04, 2025	16,707	17,013	17,013	17,250	16,621	63,873
August 01, 2025	17,010	16,709	16,709	17,199	16,509	69,845
July 31, 2025	17,550	16,944	16,944	17,743	16,845	78,609
July 30, 2025	17,958	17,670	17,670	18,242	17,577	72,710
July 29, 2025	18,208	17,872	17,872	18,497	17,653	128,891
July 28, 2025	17,500	18,228	18,228	18,393	17,401	182,928
July 25, 2025	19,300	17,870	17,870	19,469	16,500	986,594
July 24, 2025	17,475	19,149	19,149	20,500	17,225	1.24M
July 23, 2025	17,600	17,140	17,140	17,613	17,056	110,365
July 22, 2025	17,300	17,507	17,507	17,660	17,263	136,522
July 21, 2025	16,617	17,208	17,208	17,286	16,289	141,242
July 18, 2025	16,948	16,617	16,617	17,199	16,550	109,888
July 17, 2025	17,000	16,842	16,842	17,625	16,705	225,940
July 16, 2025	16,848	16,836	16,836	17,260	16,673	125,227
July 15, 2025	16,772	16,769	16,769	17,080	16,525	96,254
July 14, 2025	16,421	16,683	16,683	16,800	16,390	82,706
July 11, 2025	16,601	16,421	16,421	16,840	16,158	123,528
July 10, 2025	16,690	16,616	16,616	16,950	16,481	180,576
July 09, 2025	15,308	16,719	16,719	17,039	15,176	605,703
July 08, 2025	14,840	15,234	15,234	15,300	14,701	116,537

Force Motors Limited (FORCEMOT.NS) NSE