Force Motors Limited (FORCEMOT.NS) NSE

20,245.00

-1315(-6.10%)

Updated at March 13 03:30PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	21,500	20,245	20,245	21,660	20,100	87,690
March 12, 2026	21,510	21,560	21,560	21,885	20,920	87,019
March 11, 2026	22,480	21,665	21,665	23,490	21,435	142,809
March 10, 2026	21,200	22,260	22,260	22,450	21,155	138,805
March 09, 2026	20,955	20,650	20,650	20,955	19,860	130,880
March 06, 2026	21,900	21,345	21,345	21,995	20,750	149,154
March 05, 2026	21,830	21,755	21,755	22,900	20,610	240,249
March 02, 2026	23,100	23,380	23,380	24,325	23,025	94,543
February 27, 2026	25,460	24,341	24,341	25,764	24,222	79,173
February 26, 2026	25,267	25,457	25,457	25,800	25,267	48,235
February 25, 2026	25,189	25,262	25,262	25,436	25,005	48,698
February 24, 2026	24,450	25,038	25,038	25,250	24,304	78,946
February 23, 2026	24,800	24,452	24,452	24,900	24,152	76,737
February 20, 2026	24,145	24,475	0	24,539	23,328	146,680
February 19, 2026	25,190	24,139	0	25,919	23,800	141,927
February 18, 2026	25,800	25,237	0	26,450	25,010	195,755
February 17, 2026	24,586	25,776	0	25,990	24,321	200,641
February 16, 2026	23,843	24,586	0	24,990	23,498	129,753
February 13, 2026	23,720	23,843	0	24,129	23,004	119,515
February 12, 2026	24,935	23,840	0	24,944	23,610	117,108
February 11, 2026	23,674	24,927	0	25,050	23,328	260,475
February 10, 2026	22,596	23,623	0	23,695	22,359	180,647
February 09, 2026	21,650	22,361	0	22,450	21,527	131,695
February 06, 2026	21,100	21,390	0	21,585	21,051	108,947
February 05, 2026	20,500	21,090	0	22,200	20,500	485,378
February 04, 2026	20,008	20,069	0	20,265	19,781	53,130
February 03, 2026	19,900	20,008	0	20,100	19,551	43,951
February 02, 2026	18,710	19,206	0	19,394	18,400	49,469
February 01, 2026	19,500	18,780	0	19,502	18,500	29,380
January 30, 2026	18,325	19,195	0	19,400	18,130	60,210
January 29, 2026	18,970	18,435	0	19,110	18,300	44,156
January 28, 2026	19,000	18,895	0	19,460	18,600	47,192
January 27, 2026	19,500	18,785	0	19,790	18,500	75,120
January 23, 2026	20,740	19,325	0	20,900	19,000	81,262
January 22, 2026	20,195	20,695	0	20,790	20,195	69,922
January 21, 2026	20,765	19,855	0	20,765	19,390	128,720
January 20, 2026	21,260	20,770	0	21,285	20,465	81,034
January 19, 2026	20,500	21,305	0	21,515	20,460	85,799
January 16, 2026	20,555	20,565	0	20,710	20,155	38,474
January 14, 2026	20,095	20,495	0	20,590	19,950	53,127
January 13, 2026	19,995	20,095	0	20,370	19,830	76,380
January 12, 2026	18,710	19,900	0	20,060	18,155	147,991
January 09, 2026	19,985	18,710	0	19,985	18,505	113,465
January 08, 2026	20,580	20,020	0	20,630	19,600	51,590
January 07, 2026	20,805	20,655	0	21,010	20,570	48,218
January 06, 2026	21,080	20,895	0	21,080	20,525	46,340
January 05, 2026	21,340	21,030	0	21,490	20,870	51,262
January 02, 2026	21,040	21,230	0	21,915	20,275	309,491
January 01, 2026	20,695	20,860	0	20,895	20,455	63,443
December 31, 2025	19,948	20,566	0	20,974	19,700	222,407
December 30, 2025	18,952	19,845	0	19,999	18,773	142,882
December 29, 2025	18,515	18,951	0	19,300	18,330	124,109
December 26, 2025	18,385	18,472	0	18,575	18,300	26,054
December 24, 2025	18,510	18,365	0	18,550	18,300	25,651
December 23, 2025	18,369	18,453	0	18,520	18,140	38,147
December 22, 2025	18,238	18,364	0	18,645	18,104	73,614
December 19, 2025	17,304	17,801	0	18,244	17,286	114,591
December 18, 2025	17,067	17,304	0	17,390	16,773	31,640
December 17, 2025	17,370	17,067	0	17,423	17,018	18,927
December 16, 2025	17,279	17,330	0	17,550	17,227	25,508