Force Motors Limited (NSE:FORCEMOT)
India
· Delayed Price · Currency is INR 21,345
-410 (-1.88%)
At close: Mar 6, 2026
Force Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21,900.00 | 21,995.00 | 20,750.00 | 21,345.00 | 21,345.00 | -1.88% | 149,154 |
| Mar 5, 2026 | 21,830.00 | 22,900.00 | 20,610.00 | 21,755.00 | 21,755.00 | 1.42% | 240,249 |
| Mar 4, 2026 | 22,840.00 | 23,000.00 | 21,200.00 | 21,450.00 | 21,450.00 | -8.25% | 160,061 |
| Mar 2, 2026 | 23,100.00 | 24,325.00 | 23,025.00 | 23,380.00 | 23,380.00 | -3.95% | 94,543 |
| Feb 27, 2026 | 25,460.00 | 25,764.00 | 24,222.00 | 24,341.00 | 24,341.00 | -4.38% | 79,173 |
| Feb 26, 2026 | 25,267.00 | 25,800.00 | 25,267.00 | 25,457.00 | 25,457.00 | 0.77% | 48,235 |
| Feb 25, 2026 | 25,189.00 | 25,436.00 | 25,005.00 | 25,262.00 | 25,262.00 | 0.89% | 48,697 |
| Feb 24, 2026 | 24,450.00 | 25,250.00 | 24,304.00 | 25,038.00 | 25,038.00 | 2.40% | 78,946 |
| Feb 23, 2026 | 24,800.00 | 24,900.00 | 24,152.00 | 24,452.00 | 24,452.00 | -0.09% | 76,737 |
| Feb 20, 2026 | 24,145.00 | 24,539.00 | 23,328.00 | 24,475.00 | 24,475.00 | 1.39% | 146,680 |
| Feb 19, 2026 | 25,190.00 | 25,919.00 | 23,800.00 | 24,139.00 | 24,139.00 | -4.35% | 141,927 |
| Feb 18, 2026 | 25,800.00 | 26,450.00 | 25,010.00 | 25,237.00 | 25,237.00 | -2.09% | 195,755 |
| Feb 17, 2026 | 24,586.00 | 25,990.00 | 24,321.00 | 25,776.00 | 25,776.00 | 4.84% | 200,641 |
| Feb 16, 2026 | 23,843.00 | 24,990.00 | 23,498.00 | 24,586.00 | 24,586.00 | 3.12% | 129,753 |
| Feb 13, 2026 | 23,720.00 | 24,129.00 | 23,004.00 | 23,843.00 | 23,843.00 | 0.01% | 119,515 |
| Feb 12, 2026 | 24,935.00 | 24,944.00 | 23,610.00 | 23,840.00 | 23,840.00 | -4.36% | 117,108 |
| Feb 11, 2026 | 23,674.00 | 25,050.00 | 23,328.00 | 24,927.00 | 24,927.00 | 5.52% | 260,475 |
| Feb 10, 2026 | 22,596.00 | 23,695.00 | 22,359.00 | 23,623.00 | 23,623.00 | 5.64% | 180,647 |
| Feb 9, 2026 | 21,650.00 | 22,450.00 | 21,527.00 | 22,361.00 | 22,361.00 | 4.54% | 131,695 |
| Feb 6, 2026 | 21,100.00 | 21,585.00 | 21,051.00 | 21,390.00 | 21,390.00 | 1.42% | 108,947 |
| Feb 5, 2026 | 20,500.00 | 22,200.00 | 20,500.00 | 21,090.00 | 21,090.00 | 5.09% | 485,378 |
| Feb 4, 2026 | 20,008.00 | 20,265.00 | 19,781.00 | 20,069.00 | 20,069.00 | 0.30% | 53,130 |
| Feb 3, 2026 | 19,900.00 | 20,100.00 | 19,551.00 | 20,008.00 | 20,008.00 | 4.18% | 43,951 |
| Feb 2, 2026 | 18,710.00 | 19,394.00 | 18,400.00 | 19,206.00 | 19,206.00 | 2.27% | 49,469 |
| Feb 1, 2026 | 19,500.00 | 19,502.00 | 18,500.00 | 18,780.00 | 18,780.00 | -2.16% | 29,380 |
| Jan 30, 2026 | 18,325.00 | 19,400.00 | 18,130.00 | 19,195.00 | 19,195.00 | 4.12% | 60,210 |
| Jan 29, 2026 | 18,970.00 | 19,110.00 | 18,300.00 | 18,435.00 | 18,435.00 | -2.43% | 44,156 |
| Jan 28, 2026 | 19,000.00 | 19,460.00 | 18,600.00 | 18,895.00 | 18,895.00 | 0.59% | 47,192 |
| Jan 27, 2026 | 19,500.00 | 19,790.00 | 18,500.00 | 18,785.00 | 18,785.00 | -2.79% | 75,120 |
| Jan 23, 2026 | 20,740.00 | 20,900.00 | 19,000.00 | 19,325.00 | 19,325.00 | -6.62% | 81,262 |
| Jan 22, 2026 | 20,195.00 | 20,790.00 | 20,195.00 | 20,695.00 | 20,695.00 | 4.23% | 69,922 |
| Jan 21, 2026 | 20,765.00 | 20,765.00 | 19,390.00 | 19,855.00 | 19,855.00 | -4.41% | 128,719 |
| Jan 20, 2026 | 21,260.00 | 21,285.00 | 20,465.00 | 20,770.00 | 20,770.00 | -2.51% | 81,034 |
| Jan 19, 2026 | 20,500.00 | 21,515.00 | 20,460.00 | 21,305.00 | 21,305.00 | 3.60% | 85,799 |
| Jan 16, 2026 | 20,555.00 | 20,710.00 | 20,155.00 | 20,565.00 | 20,565.00 | 0.34% | 38,474 |
| Jan 14, 2026 | 20,095.00 | 20,590.00 | 19,950.00 | 20,495.00 | 20,495.00 | 1.99% | 53,127 |
| Jan 13, 2026 | 19,995.00 | 20,370.00 | 19,830.00 | 20,095.00 | 20,095.00 | 0.98% | 76,380 |
| Jan 12, 2026 | 18,710.00 | 20,060.00 | 18,155.00 | 19,900.00 | 19,900.00 | 6.36% | 147,991 |
| Jan 9, 2026 | 19,985.00 | 19,985.00 | 18,505.00 | 18,710.00 | 18,710.00 | -6.54% | 113,465 |
| Jan 8, 2026 | 20,580.00 | 20,630.00 | 19,600.00 | 20,020.00 | 20,020.00 | -3.07% | 51,590 |
| Jan 7, 2026 | 20,805.00 | 21,010.00 | 20,570.00 | 20,655.00 | 20,655.00 | -1.15% | 48,218 |
| Jan 6, 2026 | 21,080.00 | 21,080.00 | 20,525.00 | 20,895.00 | 20,895.00 | -0.64% | 46,340 |
| Jan 5, 2026 | 21,340.00 | 21,490.00 | 20,870.00 | 21,030.00 | 21,030.00 | -0.94% | 51,262 |
| Jan 2, 2026 | 21,040.00 | 21,915.00 | 20,275.00 | 21,230.00 | 21,230.00 | 1.77% | 309,491 |
| Jan 1, 2026 | 20,695.00 | 20,895.00 | 20,455.00 | 20,860.00 | 20,860.00 | 1.43% | 63,443 |
| Dec 31, 2025 | 19,948.00 | 20,974.00 | 19,700.00 | 20,566.00 | 20,566.00 | 3.63% | 222,407 |
| Dec 30, 2025 | 18,952.00 | 19,999.00 | 18,773.00 | 19,845.00 | 19,845.00 | 4.72% | 142,882 |
| Dec 29, 2025 | 18,515.00 | 19,300.00 | 18,330.00 | 18,951.00 | 18,951.00 | 2.59% | 124,109 |
| Dec 26, 2025 | 18,385.00 | 18,575.00 | 18,300.00 | 18,472.00 | 18,472.00 | 0.58% | 26,054 |
| Dec 24, 2025 | 18,510.00 | 18,550.00 | 18,300.00 | 18,365.00 | 18,365.00 | -0.48% | 25,651 |
| Dec 23, 2025 | 18,369.00 | 18,520.00 | 18,140.00 | 18,453.00 | 18,453.00 | 0.48% | 38,147 |
| Dec 22, 2025 | 18,238.00 | 18,645.00 | 18,104.00 | 18,364.00 | 18,364.00 | 3.16% | 73,614 |
| Dec 19, 2025 | 17,304.00 | 18,244.00 | 17,286.00 | 17,801.00 | 17,801.00 | 2.87% | 114,591 |
| Dec 18, 2025 | 17,067.00 | 17,390.00 | 16,773.00 | 17,304.00 | 17,304.00 | 1.39% | 31,640 |
| Dec 17, 2025 | 17,370.00 | 17,423.00 | 17,018.00 | 17,067.00 | 17,067.00 | -1.52% | 18,923 |
| Dec 16, 2025 | 17,279.00 | 17,550.00 | 17,227.00 | 17,330.00 | 17,330.00 | 0.17% | 25,508 |
| Dec 15, 2025 | 17,415.00 | 17,450.00 | 17,140.00 | 17,301.00 | 17,301.00 | -0.65% | 24,766 |
| Dec 12, 2025 | 17,020.00 | 17,555.00 | 17,020.00 | 17,415.00 | 17,415.00 | 2.57% | 42,146 |
| Dec 11, 2025 | 16,732.00 | 17,025.00 | 16,419.00 | 16,978.00 | 16,978.00 | 1.47% | 36,189 |
| Dec 10, 2025 | 17,112.00 | 17,229.00 | 16,590.00 | 16,732.00 | 16,732.00 | -2.22% | 23,216 |
| Dec 9, 2025 | 17,200.00 | 17,600.00 | 16,907.00 | 17,112.00 | 17,112.00 | -0.54% | 42,456 |
| Dec 8, 2025 | 17,194.00 | 17,425.00 | 17,033.00 | 17,205.00 | 17,205.00 | 0.22% | 33,340 |
| 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 |