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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Force Motors Limited (FORCEMOT.NS) NSE