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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24,145	24,475	24,475	24,539	23,328	146,680
February 19, 2026	25,190	24,139	24,139	25,919	23,800	141,927
February 18, 2026	25,800	25,237	25,237	26,450	25,010	195,755
February 17, 2026	24,586	25,776	25,776	25,990	24,321	200,641
February 16, 2026	23,843	24,586	24,586	24,990	23,498	129,753
February 13, 2026	23,720	23,843	23,843	24,129	23,004	119,515
February 12, 2026	24,935	23,840	23,840	24,944	23,610	117,108
February 11, 2026	23,674	24,927	24,927	25,050	23,328	260,475
February 10, 2026	22,596	23,623	23,623	23,695	22,359	180,647
February 09, 2026	21,650	22,361	22,361	22,450	21,527	131,695
February 06, 2026	21,100	21,390	21,390	21,585	21,051	108,947
February 05, 2026	20,500	21,090	21,090	22,200	20,500	485,378
February 04, 2026	20,008	20,069	20,069	20,265	19,781	53,130
February 03, 2026	19,900	20,008	20,008	20,100	19,551	43,951
February 02, 2026	18,710	19,206	19,206	19,394	18,400	49,469
February 01, 2026	19,500	18,780	18,780	19,502	18,500	29,380
January 30, 2026	18,325	19,195	19,195	19,400	18,130	60,210
January 29, 2026	18,970	18,435	18,435	19,110	18,300	44,152
January 28, 2026	19,000	18,895	18,895	19,460	18,600	47,192
January 27, 2026	19,500	18,785	18,785	19,790	18,500	75,120
January 23, 2026	20,740	19,325	19,325	20,900	19,000	81,257
January 22, 2026	20,195	20,695	20,695	20,790	20,195	69,922
January 21, 2026	20,765	19,855	19,855	20,765	19,390	128,720
January 20, 2026	21,260	20,770	20,770	21,285	20,465	81,034
January 19, 2026	20,500	21,305	21,305	21,515	20,460	85,799
January 16, 2026	20,555	20,565	20,565	20,710	20,155	38,474
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

Force Motors Limited (FORCEMOT.NS) NSE