Force Motors Limited (BOM:500033)
India
· Delayed Price · Currency is INR 20,756
+699 (3.49%)
At close: Apr 28, 2026
Force Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 20,449.20 | 21,000.00 | 19,995.00 | 20,057.05 | 20,057.05 | -1.41% | 5,813 |
| Apr 24, 2026 | 20,750.00 | 20,925.80 | 19,966.20 | 20,344.80 | 20,344.80 | -1.93% | 5,655 |
| Apr 23, 2026 | 21,726.40 | 21,726.40 | 20,650.65 | 20,744.75 | 20,744.75 | -4.74% | 11,824 |
| Apr 22, 2026 | 21,884.05 | 22,177.75 | 21,621.00 | 21,775.90 | 21,775.90 | -0.45% | 5,426 |
| Apr 21, 2026 | 22,100.00 | 22,324.30 | 21,771.00 | 21,874.95 | 21,874.95 | -0.20% | 2,849 |
| Apr 20, 2026 | 22,500.05 | 22,500.10 | 21,900.00 | 21,919.70 | 21,919.70 | -2.07% | 8,574 |
| Apr 17, 2026 | 22,558.85 | 22,856.45 | 22,325.00 | 22,382.80 | 22,382.80 | -0.71% | 9,004 |
| Apr 16, 2026 | 22,899.70 | 22,899.70 | 22,053.35 | 22,542.30 | 22,542.30 | 0.74% | 6,710 |
| Apr 15, 2026 | 22,698.85 | 23,225.45 | 22,250.00 | 22,375.75 | 22,375.75 | 1.41% | 8,682 |
| Apr 13, 2026 | 21,602.75 | 22,735.00 | 21,602.75 | 22,065.45 | 22,065.45 | -2.44% | 12,662 |
| Apr 10, 2026 | 22,450.05 | 22,736.60 | 21,808.80 | 22,618.15 | 22,618.15 | 2.03% | 16,166 |
| Apr 9, 2026 | 21,381.75 | 22,500.00 | 21,381.75 | 22,168.85 | 22,168.85 | 0.40% | 18,505 |
| Apr 8, 2026 | 20,940.05 | 22,290.70 | 20,310.85 | 22,081.50 | 22,081.50 | 10.81% | 35,138 |
| Apr 7, 2026 | 21,180.00 | 21,180.00 | 19,839.80 | 19,927.25 | 19,927.25 | -5.91% | 11,147 |
| Apr 6, 2026 | 21,111.45 | 21,601.50 | 20,461.75 | 21,180.00 | 21,180.00 | 0.32% | 8,175 |
| Apr 2, 2026 | 20,350.30 | 21,230.00 | 20,066.70 | 21,111.45 | 21,111.45 | 1.77% | 9,792 |
| Apr 1, 2026 | 20,499.75 | 20,964.10 | 20,055.05 | 20,744.25 | 20,744.25 | 6.91% | 6,723 |
| Mar 30, 2026 | 20,050.15 | 20,200.00 | 19,267.30 | 19,403.35 | 19,403.35 | -4.96% | 20,899 |
| Mar 27, 2026 | 21,249.15 | 21,249.15 | 20,310.00 | 20,415.80 | 20,415.80 | -4.83% | 8,606 |
| Mar 25, 2026 | 21,850.00 | 22,283.15 | 21,200.05 | 21,451.50 | 21,451.50 | -0.20% | 10,933 |
| Mar 24, 2026 | 21,201.25 | 21,571.05 | 20,780.15 | 21,494.90 | 21,494.90 | 5.33% | 14,712 |
| Mar 23, 2026 | 21,154.45 | 21,249.95 | 20,200.00 | 20,407.90 | 20,407.90 | -5.49% | 12,881 |
| Mar 20, 2026 | 21,240.95 | 22,000.00 | 21,078.05 | 21,594.30 | 21,594.30 | 4.39% | 9,222 |
| Mar 19, 2026 | 20,899.90 | 21,300.00 | 20,555.05 | 20,685.70 | 20,685.70 | -4.05% | 9,320 |
| Mar 18, 2026 | 20,977.50 | 21,945.00 | 20,977.50 | 21,557.75 | 21,557.75 | 2.59% | 12,847 |
| Mar 17, 2026 | 20,552.90 | 21,317.00 | 20,350.15 | 21,014.25 | 21,014.25 | 1.29% | 17,885 |
| Mar 16, 2026 | 20,321.05 | 20,901.95 | 19,750.00 | 20,746.90 | 20,746.90 | 2.40% | 18,522 |
| Mar 13, 2026 | 21,403.00 | 21,545.85 | 20,101.80 | 20,260.95 | 20,260.95 | -5.98% | 13,086 |
| Mar 12, 2026 | 21,450.00 | 21,881.10 | 20,912.50 | 21,549.50 | 21,549.50 | -0.55% | 14,307 |
| Mar 11, 2026 | 22,500.00 | 23,231.00 | 21,520.00 | 21,669.55 | 21,669.55 | -2.64% | 13,911 |
| Mar 10, 2026 | 21,269.90 | 22,400.00 | 21,162.75 | 22,257.30 | 22,257.30 | 7.80% | 16,130 |
| Mar 9, 2026 | 20,999.95 | 20,999.95 | 19,888.00 | 20,646.90 | 20,646.90 | -3.22% | 16,169 |
| Mar 6, 2026 | 21,787.60 | 22,005.55 | 20,755.20 | 21,333.30 | 21,333.30 | -2.02% | 17,771 |
| 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% | 5,547 |
| 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% | 8,367 |
| 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 |