Force Motors Limited (BOM:500033)
India
· Delayed Price · Currency is INR 17,570
-20 (-0.12%)
At close: Dec 4, 2025
Force Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 15,700.75 | 15,759.95 | 15,230.05 | 15,300.45 | 15,300.45 | -2.92% | 10,481 |
| Oct 8, 2025 | 16,018.80 | 16,070.40 | 15,564.10 | 15,759.85 | 15,759.85 | -0.89% | 6,012 |
| Oct 7, 2025 | 16,400.00 | 16,568.95 | 15,833.00 | 15,901.25 | 15,901.25 | -2.65% | 10,992 |
| Oct 6, 2025 | 16,794.50 | 16,802.95 | 16,260.00 | 16,333.30 | 16,333.30 | -2.75% | 3,435 |
| Oct 3, 2025 | 17,103.80 | 17,164.60 | 16,650.00 | 16,794.50 | 16,794.50 | -0.34% | 2,733 |
| Oct 1, 2025 | 16,787.15 | 17,093.85 | 16,530.00 | 16,851.35 | 16,851.35 | 0.38% | 3,320 |
| Sep 30, 2025 | 17,108.95 | 17,188.85 | 16,650.00 | 16,787.15 | 16,787.15 | -0.78% | 5,453 |
| Sep 29, 2025 | 17,594.70 | 17,594.70 | 16,659.30 | 16,918.55 | 16,918.55 | -2.56% | 5,783 |
| Sep 26, 2025 | 17,700.20 | 17,969.55 | 17,320.00 | 17,362.30 | 17,362.30 | -2.24% | 6,320 |
| Sep 25, 2025 | 18,053.55 | 18,248.25 | 17,696.50 | 17,760.70 | 17,760.70 | -1.62% | 5,443 |
| Sep 24, 2025 | 18,299.95 | 18,425.55 | 17,946.00 | 18,052.65 | 18,052.65 | -0.47% | 6,366 |
| Sep 23, 2025 | 18,199.00 | 18,388.00 | 17,864.10 | 18,137.75 | 18,137.75 | -0.27% | 5,529 |
| Sep 22, 2025 | 18,501.30 | 18,676.60 | 18,131.05 | 18,187.70 | 18,187.70 | -1.98% | 4,196 |
| Sep 19, 2025 | 18,952.10 | 19,412.00 | 18,067.75 | 18,555.55 | 18,555.55 | -2.09% | 16,232 |
| Sep 18, 2025 | 19,987.80 | 19,988.00 | 18,784.50 | 18,952.10 | 18,952.10 | -4.51% | 7,226 |
| Sep 17, 2025 | 19,864.25 | 19,939.50 | 19,364.90 | 19,847.45 | 19,847.45 | 0.61% | 6,151 |
| Sep 16, 2025 | 18,839.95 | 20,000.00 | 18,831.45 | 19,727.40 | 19,727.40 | 5.09% | 13,368 |
| Sep 15, 2025 | 18,250.20 | 18,875.00 | 18,250.20 | 18,772.60 | 18,772.60 | 2.00% | 7,856 |
| Sep 12, 2025 | 18,103.85 | 18,525.00 | 17,842.90 | 18,404.60 | 18,404.60 | 2.14% | 4,198 |
| Sep 11, 2025 | 18,479.80 | 18,479.80 | 17,946.45 | 18,018.85 | 18,018.85 | -1.76% | 6,453 |
| Sep 10, 2025 | 18,300.00 | 18,598.00 | 17,920.00 | 18,342.55 | 18,342.55 | 0.97% | 14,526 |
| Sep 9, 2025 | 17,100.05 | 18,329.95 | 16,969.00 | 18,166.10 | 18,126.10 | 6.62% | 15,711 |
| Sep 8, 2025 | 17,893.90 | 17,984.90 | 16,578.30 | 17,038.45 | 17,000.93 | -3.83% | 15,460 |
| Sep 5, 2025 | 18,250.05 | 18,779.90 | 17,650.00 | 17,716.95 | 17,677.94 | -2.10% | 19,771 |
| Sep 4, 2025 | 20,449.45 | 20,449.45 | 17,917.00 | 18,096.10 | 18,056.25 | -8.52% | 19,036 |
| Sep 3, 2025 | 19,649.95 | 20,109.60 | 19,466.95 | 19,780.45 | 19,736.90 | 1.51% | 5,744 |
| Sep 2, 2025 | 19,318.95 | 19,551.00 | 18,980.00 | 19,486.25 | 19,443.34 | 2.10% | 7,507 |
| Sep 1, 2025 | 19,577.00 | 19,802.95 | 18,778.10 | 19,085.50 | 19,043.48 | -2.03% | 15,424 |
| Aug 29, 2025 | 19,451.15 | 20,200.00 | 19,448.00 | 19,481.85 | 19,438.95 | 0.45% | 11,967 |
| Aug 28, 2025 | 19,935.65 | 20,000.00 | 19,325.00 | 19,395.05 | 19,352.34 | -2.71% | 4,792 |
| Aug 26, 2025 | 20,200.05 | 20,298.95 | 19,574.00 | 19,935.65 | 19,891.75 | -1.20% | 9,796 |
| Aug 25, 2025 | 20,799.85 | 20,799.85 | 20,082.75 | 20,178.35 | 20,133.92 | -0.13% | 5,460 |
| Aug 22, 2025 | 21,999.95 | 21,999.95 | 19,981.00 | 20,204.90 | 20,160.41 | -7.71% | 17,946 |
| Aug 21, 2025 | 20,819.80 | 21,990.00 | 20,652.00 | 21,893.10 | 21,844.89 | 6.20% | 12,471 |
| Aug 20, 2025 | 21,000.95 | 21,119.95 | 20,545.25 | 20,614.25 | 20,568.86 | -1.37% | 9,929 |
| Aug 19, 2025 | 20,050.00 | 21,180.00 | 20,022.90 | 20,901.55 | 20,855.53 | 4.77% | 14,291 |
| Aug 18, 2025 | 20,100.00 | 20,450.00 | 19,702.00 | 19,949.00 | 19,905.07 | 1.40% | 12,169 |
| Aug 14, 2025 | 20,047.00 | 20,170.10 | 19,200.00 | 19,673.65 | 19,630.33 | -1.90% | 15,049 |
| Aug 13, 2025 | 19,199.95 | 20,416.35 | 18,749.15 | 20,053.95 | 20,009.79 | 6.06% | 11,812 |
| Aug 12, 2025 | 18,699.00 | 19,007.95 | 18,603.90 | 18,908.30 | 18,866.67 | 2.02% | 4,379 |
| Aug 11, 2025 | 17,918.65 | 18,650.00 | 17,880.95 | 18,534.00 | 18,493.19 | 4.15% | 8,023 |
| Aug 8, 2025 | 18,228.50 | 18,318.00 | 17,651.10 | 17,794.75 | 17,755.57 | -1.60% | 4,929 |
| Aug 7, 2025 | 18,161.85 | 18,199.95 | 17,737.90 | 18,084.20 | 18,044.38 | -0.42% | 5,915 |
| Aug 6, 2025 | 17,972.35 | 18,364.15 | 17,754.65 | 18,161.15 | 18,121.16 | 1.92% | 10,177 |
| Aug 5, 2025 | 17,199.90 | 17,880.00 | 16,897.05 | 17,819.30 | 17,780.06 | 4.71% | 11,119 |
| Aug 4, 2025 | 16,600.00 | 17,250.00 | 16,599.90 | 17,018.00 | 16,980.53 | 1.84% | 8,750 |
| Aug 1, 2025 | 17,049.90 | 17,152.00 | 16,528.05 | 16,711.25 | 16,674.45 | -1.38% | 12,132 |
| Jul 31, 2025 | 17,025.80 | 17,727.65 | 16,856.80 | 16,944.85 | 16,907.54 | -4.16% | 13,424 |
| Jul 30, 2025 | 17,950.25 | 18,295.00 | 17,602.05 | 17,679.80 | 17,640.87 | -1.14% | 9,017 |
| Jul 29, 2025 | 18,200.00 | 18,497.45 | 17,650.75 | 17,883.45 | 17,844.07 | -1.83% | 9,392 |
| Jul 28, 2025 | 17,630.00 | 18,412.35 | 17,401.00 | 18,217.65 | 18,177.54 | 2.00% | 18,969 |
| Jul 25, 2025 | 19,388.00 | 19,447.10 | 16,488.00 | 17,861.10 | 17,821.77 | -6.88% | 79,865 |
| Jul 24, 2025 | 17,598.80 | 20,563.00 | 17,240.00 | 19,181.55 | 19,139.31 | 11.93% | 74,727 |
| Jul 23, 2025 | 17,600.00 | 17,660.95 | 17,056.00 | 17,136.65 | 17,098.92 | -2.08% | 7,839 |
| Jul 22, 2025 | 17,300.00 | 17,662.95 | 17,207.60 | 17,500.90 | 17,462.36 | 1.70% | 8,951 |
| Jul 21, 2025 | 16,669.75 | 17,286.45 | 16,300.00 | 17,207.60 | 17,169.71 | 3.58% | 6,098 |
| Jul 18, 2025 | 17,087.95 | 17,175.65 | 16,562.60 | 16,613.25 | 16,576.67 | -1.35% | 5,700 |
| Jul 17, 2025 | 16,931.15 | 17,622.85 | 16,710.00 | 16,839.95 | 16,802.87 | -0.04% | 26,302 |
| Jul 16, 2025 | 16,559.05 | 17,255.90 | 16,559.05 | 16,846.70 | 16,809.61 | 0.54% | 7,036 |
| Jul 15, 2025 | 16,799.85 | 17,082.40 | 16,517.25 | 16,755.65 | 16,718.76 | 0.43% | 15,237 |
| Jul 14, 2025 | 16,419.90 | 16,799.00 | 16,419.85 | 16,684.35 | 16,647.61 | 1.61% | 12,697 |