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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	14,341	14,840	14,840	14,959	14,177	137,377
July 04, 2025	14,572	14,342	14,342	14,572	14,261	72,382
July 03, 2025	14,675	14,414	14,414	14,825	14,300	134,832
July 02, 2025	14,907	14,584	14,584	15,195	14,505	149,348
July 01, 2025	16,150	14,736	14,736	16,228	14,573	286,115
June 30, 2025	14,610	16,077	16,077	16,300	14,572	335,356
June 27, 2025	14,205	14,500	14,500	14,575	14,125	108,436
June 26, 2025	14,000	14,113	14,113	14,374	13,850	114,914
June 25, 2025	13,924	13,887	13,887	14,021	13,640	91,243
June 24, 2025	14,405	13,718	13,718	14,589	13,627	124,911
June 23, 2025	14,179	14,333	14,333	14,520	14,100	107,611
June 20, 2025	13,712	14,262	14,262	14,330	13,535	145,513
June 19, 2025	13,970	13,705	13,705	14,081	13,620	102,737
June 18, 2025	14,049	13,934	13,934	14,310	13,624	160,227
June 17, 2025	13,950	14,017	14,017	14,494	13,822	200,878
June 16, 2025	13,500	13,961	13,961	14,100	13,253	182,963
June 13, 2025	12,403	13,351	13,351	13,595	12,400	244,149
June 12, 2025	12,199	12,846	12,846	13,155	12,060	214,664
June 11, 2025	12,250	12,106	12,106	12,470	12,035	56,028
June 10, 2025	12,277	12,232	12,232	12,724	12,170	108,778
June 09, 2025	12,498	12,162	12,162	12,599	12,097	61,539
June 06, 2025	12,770	12,502	12,502	12,893	12,332	87,209
June 05, 2025	12,687	12,755	12,755	12,835	12,366	136,582
June 04, 2025	12,012	12,333	12,333	12,471	11,930	90,201
June 03, 2025	11,633	12,012	12,012	12,150	11,620	118,801
June 02, 2025	12,742	11,633	11,633	12,742	11,580	137,214
May 30, 2025	12,350	12,649.5	12,649.5	12,725	12,346	131,424
May 29, 2025	11,881.5	12,346	12,346	12,449	11,836	181,372
May 28, 2025	11,088.5	11,764	11,764	12,109	11,020	251,574
May 27, 2025	10,650	11,031	11,031	11,079	10,618	105,454
May 26, 2025	10,355	10,582.5	10,582.5	10,618	10,264.5	68,044

Force Motors Limited (FORCEMOT.NS) NSE