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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20,095	20,495	20,495	20,590	19,950	53,027
January 13, 2026	19,995	20,095	20,095	20,370	19,830	76,378
January 12, 2026	18,710	19,900	19,900	20,060	18,155	147,986
January 09, 2026	19,985	18,710	18,710	19,985	18,505	113,465
January 08, 2026	20,580	20,020	20,020	20,630	19,600	51,590
January 07, 2026	20,805	20,655	20,655	21,010	20,570	48,218
January 06, 2026	21,080	20,895	20,895	21,080	20,525	46,340
January 05, 2026	21,340	21,030	21,030	21,490	20,870	51,262
January 02, 2026	21,040	21,230	21,230	21,915	20,275	309,491
January 01, 2026	20,695	20,860	20,860	20,895	20,455	63,443
December 31, 2025	19,948	20,566	20,566	20,974	19,700	222,407
December 30, 2025	18,952	19,845	19,845	19,999	18,773	142,882
December 29, 2025	18,515	18,951	18,951	19,300	18,330	124,087
December 26, 2025	18,385	18,472	18,472	18,575	18,300	26,054
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

Force Motors Limited (FORCEMOT.NS) NSE