Force Motors Limited (BOM:500033)
India
· Delayed Price · Currency is INR 21,774
+307 (1.43%)
At close: Mar 5, 2026
Force Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 21,624.55 | 22,847.75 | 20,593.55 | 21,773.50 | 21,773.50 | 1.43% | 28,006 |
| Mar 4, 2026 | 22,751.00 | 23,000.00 | 21,200.05 | 21,466.10 | 21,466.10 | -8.09% | 16,258 |
| Mar 2, 2026 | 23,101.00 | 24,312.75 | 23,100.95 | 23,354.45 | 23,354.45 | -3.99% | 11,070 |
| Feb 27, 2026 | 25,795.00 | 25,795.00 | 24,250.00 | 24,324.80 | 24,324.80 | -4.35% | 4,588 |
| Feb 26, 2026 | 25,399.05 | 25,794.95 | 25,298.10 | 25,431.85 | 25,431.85 | 0.69% | 2,411 |
| Feb 25, 2026 | 25,100.75 | 25,444.80 | 25,020.00 | 25,258.05 | 25,258.05 | 0.79% | 4,239 |
| Feb 24, 2026 | 24,460.00 | 25,250.00 | 24,301.05 | 25,061.05 | 25,061.05 | 2.48% | 6,968 |
| Feb 23, 2026 | 25,048.45 | 25,048.45 | 24,189.65 | 24,454.75 | 24,454.75 | -0.06% | 3,075 |
| Feb 20, 2026 | 24,123.00 | 24,533.50 | 23,338.90 | 24,470.20 | 24,470.20 | 1.43% | 5,546 |
| Feb 19, 2026 | 25,211.00 | 25,925.00 | 23,851.35 | 24,124.05 | 24,124.05 | -4.31% | 7,195 |
| Feb 18, 2026 | 25,740.00 | 26,485.95 | 25,020.85 | 25,210.05 | 25,210.05 | -2.32% | 20,327 |
| Feb 17, 2026 | 24,580.35 | 25,950.00 | 24,330.00 | 25,807.85 | 25,807.85 | 4.99% | 8,198 |
| Feb 16, 2026 | 23,830.00 | 24,981.45 | 23,587.60 | 24,580.35 | 24,580.35 | 3.14% | 7,177 |
| Feb 13, 2026 | 23,800.00 | 24,105.95 | 23,065.00 | 23,832.65 | 23,832.65 | 0.04% | 4,982 |
| Feb 12, 2026 | 24,999.65 | 24,999.65 | 23,635.05 | 23,824.05 | 23,824.05 | -4.40% | 6,614 |
| Feb 11, 2026 | 23,625.20 | 24,999.00 | 23,354.35 | 24,920.25 | 24,920.25 | 5.49% | 20,489 |
| Feb 10, 2026 | 22,891.65 | 23,681.15 | 22,351.00 | 23,623.90 | 23,623.90 | 5.69% | 9,246 |
| Feb 9, 2026 | 21,650.05 | 22,436.00 | 21,500.00 | 22,351.05 | 22,351.05 | 4.35% | 13,012 |
| Feb 6, 2026 | 20,801.60 | 21,555.55 | 20,801.60 | 21,418.85 | 21,418.85 | 1.63% | 4,694 |
| Feb 5, 2026 | 20,699.55 | 22,171.25 | 20,530.00 | 21,074.50 | 21,074.50 | 5.04% | 27,008 |
| Feb 4, 2026 | 19,900.15 | 20,255.00 | 19,747.80 | 20,062.85 | 20,062.85 | 0.25% | 5,923 |
| Feb 3, 2026 | 19,899.00 | 20,094.00 | 19,540.85 | 20,012.15 | 20,012.15 | 4.15% | 5,578 |
| Feb 2, 2026 | 18,720.05 | 19,354.00 | 18,401.20 | 19,214.50 | 19,214.50 | 2.20% | 5,553 |
| Feb 1, 2026 | 19,500.00 | 19,500.00 | 18,501.00 | 18,801.75 | 18,801.75 | -2.10% | 4,984 |
| Jan 30, 2026 | 18,305.05 | 19,414.20 | 18,156.70 | 19,205.15 | 19,205.15 | 4.11% | 8,366 |
| Jan 29, 2026 | 18,960.85 | 19,123.05 | 18,305.00 | 18,446.65 | 18,446.65 | -2.42% | 5,764 |
| Jan 28, 2026 | 19,049.60 | 19,402.70 | 18,668.65 | 18,904.85 | 18,904.85 | 0.57% | 90,226 |
| Jan 27, 2026 | 19,499.25 | 19,878.00 | 18,520.50 | 18,797.10 | 18,797.10 | -2.99% | 14,290 |
| Jan 23, 2026 | 20,720.10 | 20,750.00 | 19,052.50 | 19,376.40 | 19,376.40 | -6.36% | 6,052 |
| Jan 22, 2026 | 19,997.90 | 20,767.85 | 19,997.90 | 20,693.10 | 20,693.10 | 4.51% | 4,585 |
| Jan 21, 2026 | 20,710.05 | 20,710.05 | 19,392.60 | 19,799.75 | 19,799.75 | -4.79% | 13,856 |
| Jan 20, 2026 | 21,271.00 | 21,271.15 | 20,465.25 | 20,795.80 | 20,795.80 | -2.38% | 5,059 |
| Jan 19, 2026 | 20,500.05 | 21,500.00 | 20,400.00 | 21,302.20 | 21,302.20 | 3.51% | 10,832 |
| Jan 16, 2026 | 20,639.00 | 20,703.50 | 20,170.00 | 20,580.35 | 20,580.35 | 0.48% | 2,916 |
| Jan 14, 2026 | 20,000.55 | 20,570.05 | 19,965.65 | 20,481.50 | 20,481.50 | 1.95% | 2,804 |
| Jan 13, 2026 | 20,099.75 | 20,314.95 | 19,845.00 | 20,089.55 | 20,089.55 | 1.00% | 6,058 |
| Jan 12, 2026 | 18,660.05 | 20,020.00 | 18,146.70 | 19,890.05 | 19,890.05 | 6.29% | 14,703 |
| Jan 9, 2026 | 19,985.00 | 19,985.00 | 18,515.00 | 18,713.55 | 18,713.55 | -6.81% | 14,622 |
| Jan 8, 2026 | 20,561.10 | 20,601.55 | 19,829.00 | 20,080.30 | 20,080.30 | -2.63% | 4,632 |
| Jan 7, 2026 | 20,815.00 | 21,000.05 | 20,560.00 | 20,622.40 | 20,622.40 | -1.28% | 2,897 |
| Jan 6, 2026 | 21,034.75 | 21,051.70 | 20,500.00 | 20,889.75 | 20,889.75 | -0.69% | 8,354 |
| Jan 5, 2026 | 21,432.85 | 21,500.05 | 20,900.10 | 21,034.60 | 21,034.60 | -0.89% | 4,579 |
| Jan 2, 2026 | 21,000.00 | 21,916.05 | 20,292.00 | 21,224.05 | 21,224.05 | 1.75% | 20,387 |
| Jan 1, 2026 | 20,695.00 | 20,900.00 | 20,450.00 | 20,859.95 | 20,859.95 | 1.47% | 7,177 |
| Dec 31, 2025 | 19,998.95 | 20,978.90 | 19,733.45 | 20,556.95 | 20,556.95 | 3.61% | 14,153 |
| Dec 30, 2025 | 19,039.60 | 19,975.00 | 18,737.35 | 19,840.95 | 19,840.95 | 4.48% | 13,435 |
| Dec 29, 2025 | 18,488.00 | 19,289.25 | 18,352.00 | 18,990.00 | 18,990.00 | 2.82% | 6,194 |
| Dec 26, 2025 | 18,447.55 | 18,598.30 | 18,329.95 | 18,469.40 | 18,469.40 | 0.63% | 2,133 |
| Dec 24, 2025 | 18,556.55 | 18,556.55 | 18,300.00 | 18,353.30 | 18,353.30 | -0.50% | 1,465 |
| Dec 23, 2025 | 18,538.90 | 18,540.00 | 18,141.95 | 18,445.50 | 18,445.50 | 0.51% | 2,420 |
| Dec 22, 2025 | 18,338.65 | 18,641.80 | 18,184.00 | 18,351.35 | 18,351.35 | 3.28% | 4,579 |
| Dec 19, 2025 | 17,313.40 | 18,246.35 | 17,313.40 | 17,768.00 | 17,768.00 | 2.74% | 6,998 |
| Dec 18, 2025 | 17,075.00 | 17,355.00 | 16,777.25 | 17,294.85 | 17,294.85 | 1.38% | 2,641 |
| Dec 17, 2025 | 17,400.00 | 17,424.55 | 17,000.00 | 17,059.25 | 17,059.25 | -1.62% | 3,407 |
| Dec 16, 2025 | 17,300.00 | 17,511.45 | 17,260.00 | 17,339.30 | 17,339.30 | 0.26% | 1,209 |
| Dec 15, 2025 | 17,449.45 | 17,449.45 | 17,150.00 | 17,294.95 | 17,294.95 | -0.64% | 1,490 |
| Dec 12, 2025 | 17,148.20 | 17,565.60 | 17,105.70 | 17,405.75 | 17,405.75 | 2.62% | 2,728 |
| Dec 11, 2025 | 16,733.00 | 17,000.10 | 16,425.00 | 16,962.00 | 16,962.00 | 1.37% | 5,215 |
| Dec 10, 2025 | 17,264.65 | 17,264.65 | 16,600.00 | 16,732.45 | 16,732.45 | -2.26% | 4,176 |
| Dec 9, 2025 | 17,102.05 | 17,621.90 | 16,916.00 | 17,120.00 | 17,120.00 | -0.44% | 2,991 |
| Dec 8, 2025 | 17,167.55 | 17,425.95 | 17,025.55 | 17,195.00 | 17,195.00 | 0.11% | 3,670 |
| Dec 5, 2025 | 17,566.05 | 17,723.70 | 17,075.00 | 17,176.35 | 17,176.35 | -2.24% | 4,146 |
| Dec 4, 2025 | 17,789.65 | 17,990.00 | 17,500.00 | 17,569.85 | 17,569.85 | -0.12% | 3,788 |
| Dec 3, 2025 | 17,884.50 | 17,886.05 | 17,450.05 | 17,590.30 | 17,590.30 | -1.64% | 4,886 |
| Dec 2, 2025 | 18,549.85 | 18,681.45 | 17,810.90 | 17,884.50 | 17,884.50 | -1.93% | 8,947 |
| Dec 1, 2025 | 17,883.95 | 18,291.00 | 17,880.00 | 18,236.30 | 18,236.30 | 2.42% | 5,024 |
| Nov 28, 2025 | 17,214.85 | 17,928.00 | 17,171.70 | 17,805.00 | 17,805.00 | 3.30% | 5,876 |
| Nov 27, 2025 | 17,000.65 | 17,478.25 | 16,851.90 | 17,235.70 | 17,235.70 | 1.52% | 4,962 |
| Nov 26, 2025 | 16,800.25 | 17,184.55 | 16,800.25 | 16,976.95 | 16,976.95 | 1.07% | 3,244 |
| Nov 25, 2025 | 16,794.40 | 16,855.00 | 16,556.30 | 16,797.25 | 16,797.25 | 0.45% | 1,630 |
| Nov 24, 2025 | 16,931.60 | 16,993.25 | 16,600.55 | 16,721.55 | 16,721.55 | -1.24% | 5,375 |
| Nov 21, 2025 | 17,485.00 | 17,534.40 | 16,830.05 | 16,931.60 | 16,931.60 | -3.29% | 2,042 |
| Nov 20, 2025 | 17,639.40 | 17,749.00 | 17,441.10 | 17,507.00 | 17,507.00 | -0.61% | 1,290 |
| Nov 19, 2025 | 17,450.00 | 17,839.80 | 17,450.00 | 17,613.65 | 17,613.65 | 1.03% | 2,316 |
| Nov 18, 2025 | 17,574.95 | 17,668.00 | 17,275.00 | 17,434.60 | 17,434.60 | -0.79% | 2,430 |
| Nov 17, 2025 | 17,652.25 | 17,870.00 | 17,540.05 | 17,573.95 | 17,573.95 | -0.43% | 4,324 |
| Nov 14, 2025 | 17,111.00 | 17,725.00 | 17,074.80 | 17,650.65 | 17,650.65 | 3.21% | 8,710 |
| Nov 13, 2025 | 17,599.65 | 17,608.45 | 17,064.65 | 17,102.40 | 17,102.40 | -2.09% | 2,396 |
| Nov 12, 2025 | 17,649.85 | 17,950.00 | 17,393.50 | 17,466.65 | 17,466.65 | -0.43% | 3,258 |
| Nov 11, 2025 | 18,248.85 | 18,248.85 | 17,473.65 | 17,542.00 | 17,542.00 | -3.33% | 4,586 |
| Nov 10, 2025 | 19,000.45 | 19,066.00 | 18,000.00 | 18,146.45 | 18,146.45 | -0.26% | 10,856 |
| Nov 7, 2025 | 17,823.30 | 18,483.95 | 17,622.05 | 18,194.55 | 18,194.55 | 1.65% | 10,514 |
| Nov 6, 2025 | 18,448.00 | 18,730.95 | 17,811.10 | 17,898.55 | 17,898.55 | -2.20% | 9,115 |
| Nov 4, 2025 | 18,560.00 | 18,731.25 | 18,040.00 | 18,302.10 | 18,302.10 | -0.63% | 5,760 |
| Nov 3, 2025 | 17,733.40 | 18,555.00 | 17,733.40 | 18,417.40 | 18,417.40 | 4.39% | 9,028 |
| Oct 31, 2025 | 17,223.85 | 17,879.70 | 17,120.15 | 17,643.70 | 17,643.70 | 3.15% | 12,280 |
| Oct 30, 2025 | 16,650.85 | 17,271.40 | 16,595.00 | 17,105.25 | 17,105.25 | 2.73% | 4,288 |
| Oct 29, 2025 | 16,378.25 | 16,800.00 | 16,375.80 | 16,650.85 | 16,650.85 | 1.67% | 1,952 |
| Oct 28, 2025 | 16,349.15 | 16,499.10 | 16,113.00 | 16,377.60 | 16,377.60 | 0.57% | 4,937 |
| Oct 27, 2025 | 16,342.60 | 16,800.00 | 16,254.00 | 16,284.40 | 16,284.40 | -0.36% | 2,960 |
| Oct 24, 2025 | 16,640.05 | 16,987.00 | 16,265.25 | 16,342.55 | 16,342.55 | -1.79% | 5,829 |
| Oct 23, 2025 | 17,697.80 | 17,697.80 | 16,446.85 | 16,640.05 | 16,640.05 | -5.09% | 4,138 |
| Oct 21, 2025 | 17,799.95 | 17,799.95 | 17,408.00 | 17,531.90 | 17,531.90 | 0.19% | 972 |
| Oct 20, 2025 | 17,800.00 | 17,850.00 | 17,358.30 | 17,499.50 | 17,499.50 | -0.38% | 5,861 |
| Oct 17, 2025 | 16,728.00 | 17,842.45 | 16,652.60 | 17,566.80 | 17,566.80 | 5.65% | 20,481 |
| Oct 16, 2025 | 16,500.15 | 16,870.00 | 16,500.15 | 16,626.60 | 16,626.60 | 0.10% | 4,756 |
| Oct 15, 2025 | 16,774.95 | 16,880.00 | 16,524.95 | 16,610.45 | 16,610.45 | 0.19% | 4,483 |
| Oct 14, 2025 | 16,163.95 | 16,775.00 | 15,971.00 | 16,579.20 | 16,579.20 | 2.74% | 15,236 |
| Oct 13, 2025 | 15,777.90 | 16,203.90 | 15,500.00 | 16,137.45 | 16,137.45 | 2.28% | 5,190 |
| Oct 10, 2025 | 15,150.05 | 15,990.00 | 14,911.45 | 15,778.10 | 15,778.10 | 3.12% | 11,502 |