Force Motors Limited (NSE:FORCEMOT)
India
· Delayed Price · Currency is INR 17,167
-401 (-2.28%)
At close: Dec 5, 2025
Force Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,599.00 | 17,699.00 | 17,070.00 | 17,167.00 | 17,167.00 | -2.28% | 35,751 |
| Dec 4, 2025 | 17,583.00 | 17,990.00 | 17,489.00 | 17,568.00 | 17,568.00 | -0.09% | 46,492 |
| Dec 3, 2025 | 17,882.00 | 17,952.00 | 17,450.00 | 17,583.00 | 17,583.00 | -1.67% | 30,019 |
| Dec 2, 2025 | 18,460.00 | 18,650.00 | 17,801.00 | 17,882.00 | 17,882.00 | -1.91% | 80,361 |
| Dec 1, 2025 | 17,818.00 | 18,294.00 | 17,818.00 | 18,231.00 | 18,231.00 | 2.32% | 79,511 |
| Nov 28, 2025 | 17,293.00 | 17,929.00 | 17,180.00 | 17,818.00 | 17,818.00 | 3.30% | 99,428 |
| Nov 27, 2025 | 17,079.00 | 17,472.00 | 16,851.00 | 17,248.00 | 17,248.00 | 1.70% | 51,267 |
| Nov 26, 2025 | 16,839.00 | 17,175.00 | 16,800.00 | 16,959.00 | 16,959.00 | 0.98% | 32,371 |
| Nov 25, 2025 | 16,731.00 | 16,870.00 | 16,561.00 | 16,795.00 | 16,795.00 | 0.38% | 27,405 |
| Nov 24, 2025 | 16,949.00 | 17,000.00 | 16,612.00 | 16,731.00 | 16,731.00 | -1.01% | 34,929 |
| Nov 21, 2025 | 17,500.00 | 17,517.00 | 16,820.00 | 16,901.00 | 16,901.00 | -3.47% | 41,924 |
| Nov 20, 2025 | 17,690.00 | 17,790.00 | 17,451.00 | 17,508.00 | 17,508.00 | -0.62% | 28,035 |
| Nov 19, 2025 | 17,450.00 | 17,841.00 | 17,411.00 | 17,618.00 | 17,618.00 | 1.02% | 48,878 |
| Nov 18, 2025 | 17,543.00 | 17,789.00 | 17,275.00 | 17,440.00 | 17,440.00 | -0.76% | 37,534 |
| Nov 17, 2025 | 17,733.00 | 17,874.00 | 17,525.00 | 17,574.00 | 17,574.00 | -0.43% | 32,995 |
| Nov 14, 2025 | 17,102.00 | 17,728.00 | 17,083.00 | 17,650.00 | 17,650.00 | 3.20% | 60,849 |
| Nov 13, 2025 | 17,471.00 | 17,625.00 | 17,050.00 | 17,102.00 | 17,102.00 | -2.11% | 51,831 |
| Nov 12, 2025 | 17,580.00 | 17,950.00 | 17,400.00 | 17,471.00 | 17,471.00 | -0.48% | 67,069 |
| Nov 11, 2025 | 18,199.00 | 18,299.00 | 17,451.00 | 17,555.00 | 17,555.00 | -3.43% | 67,913 |
| Nov 10, 2025 | 19,096.00 | 19,100.00 | 18,000.00 | 18,178.00 | 18,178.00 | -0.09% | 133,034 |
| Nov 7, 2025 | 17,949.00 | 18,495.00 | 17,621.00 | 18,194.00 | 18,194.00 | 1.74% | 96,666 |
| Nov 6, 2025 | 18,480.00 | 18,735.00 | 17,800.00 | 17,883.00 | 17,883.00 | -2.17% | 97,877 |
| Nov 4, 2025 | 18,573.00 | 18,720.00 | 18,030.00 | 18,279.00 | 18,279.00 | -0.88% | 86,272 |
| Nov 3, 2025 | 17,860.00 | 18,573.00 | 17,744.00 | 18,442.00 | 18,442.00 | 4.46% | 135,515 |
| Oct 31, 2025 | 17,150.00 | 17,870.00 | 17,130.00 | 17,654.00 | 17,654.00 | 3.25% | 131,811 |
| Oct 30, 2025 | 16,648.00 | 17,275.00 | 16,575.00 | 17,098.00 | 17,098.00 | 2.70% | 58,146 |
| Oct 29, 2025 | 16,451.00 | 16,810.00 | 16,356.00 | 16,648.00 | 16,648.00 | 1.31% | 50,982 |
| Oct 28, 2025 | 16,283.00 | 16,490.00 | 16,109.00 | 16,432.00 | 16,432.00 | 0.92% | 50,328 |
| Oct 27, 2025 | 16,380.00 | 16,800.00 | 16,236.00 | 16,283.00 | 16,283.00 | -0.37% | 71,104 |
| Oct 24, 2025 | 16,609.00 | 17,000.00 | 16,251.00 | 16,343.00 | 16,343.00 | -1.99% | 110,737 |
| Oct 23, 2025 | 17,600.00 | 17,623.00 | 16,399.00 | 16,675.00 | 16,675.00 | -5.08% | 73,271 |
| Oct 21, 2025 | 17,700.00 | 17,832.00 | 17,401.00 | 17,568.00 | 17,568.00 | 0.20% | 16,367 |
| Oct 20, 2025 | 17,799.00 | 17,850.00 | 17,362.00 | 17,533.00 | 17,533.00 | -0.18% | 76,472 |
| Oct 17, 2025 | 16,704.00 | 17,830.00 | 16,624.00 | 17,565.00 | 17,565.00 | 5.67% | 266,924 |
| Oct 16, 2025 | 16,550.00 | 16,879.00 | 16,520.00 | 16,623.00 | 16,623.00 | 0.08% | 37,333 |
| Oct 15, 2025 | 16,722.00 | 16,880.00 | 16,537.00 | 16,609.00 | 16,609.00 | -0.04% | 63,470 |
| Oct 14, 2025 | 16,134.00 | 16,800.00 | 15,982.00 | 16,616.00 | 16,616.00 | 2.99% | 157,404 |
| Oct 13, 2025 | 15,650.00 | 16,247.00 | 15,500.00 | 16,134.00 | 16,134.00 | 2.24% | 94,339 |
| Oct 10, 2025 | 15,279.00 | 15,999.00 | 14,911.00 | 15,781.00 | 15,781.00 | 3.12% | 184,429 |
| Oct 9, 2025 | 15,748.00 | 15,760.00 | 15,215.00 | 15,303.00 | 15,303.00 | -2.83% | 77,398 |
| Oct 8, 2025 | 15,980.00 | 16,079.00 | 15,558.00 | 15,748.00 | 15,748.00 | -1.04% | 74,838 |
| Oct 7, 2025 | 16,399.00 | 16,565.00 | 15,833.00 | 15,913.00 | 15,913.00 | -2.57% | 79,769 |
| Oct 6, 2025 | 16,807.00 | 16,807.00 | 16,250.00 | 16,333.00 | 16,333.00 | -2.82% | 62,312 |
| Oct 3, 2025 | 16,938.00 | 17,199.00 | 16,623.00 | 16,807.00 | 16,807.00 | -0.28% | 61,144 |
| Oct 1, 2025 | 16,745.00 | 17,112.00 | 16,530.00 | 16,854.00 | 16,854.00 | 0.35% | 74,596 |
| Sep 30, 2025 | 16,964.00 | 17,197.00 | 16,651.00 | 16,795.00 | 16,795.00 | -0.94% | 81,000 |
| Sep 29, 2025 | 17,469.00 | 17,550.00 | 16,650.00 | 16,954.00 | 16,954.00 | -2.41% | 127,418 |
| Sep 26, 2025 | 17,835.00 | 17,960.00 | 17,325.00 | 17,372.00 | 17,372.00 | -2.18% | 48,251 |
| Sep 25, 2025 | 18,077.00 | 18,254.00 | 17,680.00 | 17,760.00 | 17,760.00 | -1.56% | 42,631 |
| Sep 24, 2025 | 18,178.00 | 18,426.00 | 17,961.00 | 18,041.00 | 18,041.00 | -0.39% | 40,434 |
| Sep 23, 2025 | 18,200.00 | 18,399.00 | 17,850.00 | 18,111.00 | 18,111.00 | -0.47% | 68,311 |
| Sep 22, 2025 | 18,589.00 | 18,670.00 | 18,110.00 | 18,196.00 | 18,196.00 | -2.11% | 65,478 |
| Sep 19, 2025 | 18,941.00 | 19,422.00 | 18,079.00 | 18,589.00 | 18,589.00 | -1.86% | 364,042 |
| Sep 18, 2025 | 19,850.00 | 20,010.00 | 18,765.00 | 18,941.00 | 18,941.00 | -4.58% | 106,888 |
| Sep 17, 2025 | 19,734.00 | 19,945.00 | 19,361.00 | 19,850.00 | 19,850.00 | 0.59% | 100,224 |
| Sep 16, 2025 | 18,850.00 | 20,000.00 | 18,816.00 | 19,734.00 | 19,734.00 | 5.08% | 185,890 |
| Sep 15, 2025 | 18,447.00 | 18,888.00 | 18,300.00 | 18,780.00 | 18,780.00 | 2.12% | 57,361 |
| Sep 12, 2025 | 18,080.00 | 18,510.00 | 17,850.00 | 18,391.00 | 18,391.00 | 2.05% | 71,274 |
| Sep 11, 2025 | 18,400.00 | 18,450.00 | 17,916.00 | 18,021.00 | 18,021.00 | -1.86% | 68,747 |
| Sep 10, 2025 | 18,290.00 | 18,597.00 | 17,923.00 | 18,362.00 | 18,362.00 | 1.12% | 116,634 |
| Sep 9, 2025 | 17,247.00 | 18,350.00 | 16,919.00 | 18,158.00 | 18,118.00 | 6.62% | 160,232 |
| Sep 8, 2025 | 17,813.00 | 17,999.00 | 16,565.00 | 17,030.00 | 16,992.48 | -3.92% | 187,023 |
| Sep 5, 2025 | 18,225.00 | 18,780.00 | 17,641.00 | 17,725.00 | 17,685.95 | -2.00% | 176,945 |
| Sep 4, 2025 | 20,240.00 | 20,240.00 | 17,904.00 | 18,086.00 | 18,046.16 | -8.59% | 229,916 |
| Sep 3, 2025 | 19,589.00 | 20,129.00 | 19,455.00 | 19,785.00 | 19,741.42 | 1.48% | 85,761 |
| Sep 2, 2025 | 19,292.00 | 19,561.00 | 18,950.00 | 19,497.00 | 19,454.05 | 2.12% | 83,786 |
| Sep 1, 2025 | 19,585.00 | 19,800.00 | 18,761.00 | 19,092.00 | 19,049.94 | -1.98% | 87,509 |
| Aug 29, 2025 | 19,418.00 | 20,200.00 | 19,418.00 | 19,477.00 | 19,434.09 | 0.47% | 102,576 |
| Aug 28, 2025 | 19,952.00 | 20,044.00 | 19,325.00 | 19,385.00 | 19,342.30 | -2.84% | 73,517 |
| Aug 26, 2025 | 20,200.00 | 20,294.00 | 19,559.00 | 19,952.00 | 19,908.05 | -1.09% | 72,783 |
| Aug 25, 2025 | 20,506.00 | 20,599.00 | 20,050.00 | 20,172.00 | 20,127.56 | -0.21% | 86,667 |
| Aug 22, 2025 | 21,881.00 | 21,969.00 | 19,981.00 | 20,214.00 | 20,169.47 | -7.69% | 212,903 |
| Aug 21, 2025 | 20,680.00 | 21,990.00 | 20,640.00 | 21,897.00 | 21,848.76 | 6.21% | 154,598 |
| Aug 20, 2025 | 21,059.00 | 21,118.00 | 20,549.00 | 20,616.00 | 20,570.59 | -1.21% | 86,038 |
| Aug 19, 2025 | 20,079.00 | 21,184.00 | 20,031.00 | 20,869.00 | 20,823.03 | 4.62% | 110,159 |
| Aug 18, 2025 | 20,139.00 | 20,450.00 | 19,700.00 | 19,947.00 | 19,903.06 | 1.39% | 100,364 |
| Aug 14, 2025 | 20,047.00 | 20,155.00 | 19,200.00 | 19,673.00 | 19,629.66 | -1.87% | 99,302 |
| Aug 13, 2025 | 19,000.00 | 20,400.00 | 18,744.00 | 20,047.00 | 20,002.84 | 5.96% | 178,996 |
| Aug 12, 2025 | 18,681.00 | 18,974.00 | 18,600.00 | 18,919.00 | 18,877.32 | 2.04% | 79,064 |
| Aug 11, 2025 | 17,831.00 | 18,650.00 | 17,831.00 | 18,540.00 | 18,499.16 | 4.13% | 97,721 |
| Aug 8, 2025 | 18,150.00 | 18,318.00 | 17,650.00 | 17,804.00 | 17,764.78 | -1.61% | 56,109 |
| Aug 7, 2025 | 18,000.00 | 18,200.00 | 17,744.00 | 18,095.00 | 18,055.14 | -0.38% | 70,754 |
| Aug 6, 2025 | 17,900.00 | 18,355.00 | 17,758.00 | 18,164.00 | 18,123.99 | 1.88% | 126,558 |
| Aug 5, 2025 | 17,126.00 | 17,899.00 | 16,900.00 | 17,829.00 | 17,789.72 | 4.80% | 98,993 |
| Aug 4, 2025 | 16,707.00 | 17,250.00 | 16,621.00 | 17,013.00 | 16,975.52 | 1.82% | 63,873 |
| Aug 1, 2025 | 17,010.00 | 17,199.00 | 16,509.00 | 16,709.00 | 16,672.19 | -1.39% | 69,846 |
| Jul 31, 2025 | 17,550.00 | 17,743.00 | 16,845.00 | 16,944.00 | 16,906.67 | -4.11% | 78,609 |
| Jul 30, 2025 | 17,958.00 | 18,242.00 | 17,577.00 | 17,670.00 | 17,631.08 | -1.13% | 72,710 |
| Jul 29, 2025 | 18,208.00 | 18,497.00 | 17,653.00 | 17,872.00 | 17,832.63 | -1.95% | 128,891 |
| Jul 28, 2025 | 17,500.00 | 18,393.00 | 17,401.00 | 18,228.00 | 18,187.85 | 2.00% | 182,928 |
| Jul 25, 2025 | 19,300.00 | 19,469.00 | 16,500.00 | 17,870.00 | 17,830.63 | -6.68% | 986,594 |
| Jul 24, 2025 | 17,475.00 | 20,500.00 | 17,225.00 | 19,149.00 | 19,106.82 | 11.72% | 1,238,416 |
| Jul 23, 2025 | 17,600.00 | 17,613.00 | 17,056.00 | 17,140.00 | 17,102.24 | -2.10% | 110,365 |
| Jul 22, 2025 | 17,300.00 | 17,660.00 | 17,263.00 | 17,507.00 | 17,468.43 | 1.74% | 136,522 |
| Jul 21, 2025 | 16,617.00 | 17,286.00 | 16,289.00 | 17,208.00 | 17,170.09 | 3.56% | 141,242 |
| Jul 18, 2025 | 16,948.00 | 17,199.00 | 16,550.00 | 16,617.00 | 16,580.39 | -1.34% | 109,888 |
| Jul 17, 2025 | 17,000.00 | 17,625.00 | 16,705.00 | 16,842.00 | 16,804.90 | 0.04% | 225,940 |
| Jul 16, 2025 | 16,848.00 | 17,260.00 | 16,673.00 | 16,836.00 | 16,798.91 | 0.40% | 125,227 |
| Jul 15, 2025 | 16,772.00 | 17,080.00 | 16,525.00 | 16,769.00 | 16,732.06 | 0.52% | 96,254 |
| Jul 14, 2025 | 16,421.00 | 16,800.00 | 16,390.00 | 16,683.00 | 16,646.25 | 1.60% | 82,706 |