Force Motors Limited (NSE:FORCEMOT)
India
· Delayed Price · Currency is INR 20,809
+764 (3.81%)
Apr 28, 2026, 3:29 PM IST
Force Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20,175.00 | 20,819.00 | 19,926.00 | 20,767.00 | 20,767.00 | 3.60% | 140,968 |
| Apr 27, 2026 | 20,500.00 | 20,986.00 | 19,974.00 | 20,045.00 | 20,045.00 | -1.48% | 135,222 |
| Apr 24, 2026 | 20,750.00 | 20,928.00 | 19,955.00 | 20,347.00 | 20,347.00 | -1.94% | 134,706 |
| Apr 23, 2026 | 21,769.00 | 21,769.00 | 20,660.00 | 20,750.00 | 20,750.00 | -4.69% | 159,273 |
| Apr 22, 2026 | 21,900.00 | 22,195.00 | 21,620.00 | 21,770.00 | 21,770.00 | -0.47% | 59,737 |
| Apr 21, 2026 | 22,080.00 | 22,347.00 | 21,765.00 | 21,873.00 | 21,873.00 | -0.24% | 82,715 |
| Apr 20, 2026 | 22,470.00 | 22,495.00 | 21,895.00 | 21,925.00 | 21,925.00 | -2.02% | 84,165 |
| Apr 17, 2026 | 22,694.00 | 22,860.00 | 22,322.00 | 22,378.00 | 22,378.00 | -0.71% | 92,429 |
| Apr 16, 2026 | 22,709.00 | 22,877.00 | 22,066.00 | 22,538.00 | 22,538.00 | 0.72% | 136,113 |
| Apr 15, 2026 | 22,635.00 | 23,221.00 | 22,248.00 | 22,377.00 | 22,377.00 | 1.38% | 170,329 |
| Apr 13, 2026 | 21,800.00 | 22,730.00 | 21,655.00 | 22,072.00 | 22,072.00 | -2.41% | 156,368 |
| Apr 10, 2026 | 22,471.00 | 22,741.00 | 21,806.00 | 22,617.00 | 22,617.00 | 2.03% | 184,572 |
| Apr 9, 2026 | 22,000.00 | 22,500.00 | 21,715.00 | 22,168.00 | 22,168.00 | 0.42% | 181,129 |
| Apr 8, 2026 | 20,900.00 | 22,290.00 | 20,301.00 | 22,075.00 | 22,075.00 | 10.82% | 380,174 |
| Apr 7, 2026 | 21,120.00 | 21,120.00 | 19,832.00 | 19,920.00 | 19,920.00 | -5.96% | 224,731 |
| Apr 6, 2026 | 21,108.00 | 21,600.00 | 20,459.00 | 21,183.00 | 21,183.00 | 0.27% | 168,492 |
| Apr 2, 2026 | 20,400.00 | 21,248.00 | 20,070.00 | 21,126.00 | 21,126.00 | 1.90% | 97,995 |
| Apr 1, 2026 | 20,400.00 | 20,960.00 | 20,051.00 | 20,733.00 | 20,733.00 | 6.84% | 96,925 |
| Mar 30, 2026 | 19,975.00 | 20,185.00 | 19,280.00 | 19,405.00 | 19,405.00 | -4.92% | 83,699 |
| Mar 27, 2026 | 21,155.00 | 21,245.00 | 20,300.00 | 20,410.00 | 20,410.00 | -4.96% | 73,581 |
| Mar 25, 2026 | 21,900.00 | 22,290.00 | 21,200.00 | 21,475.00 | 21,475.00 | -0.05% | 61,108 |
| Mar 24, 2026 | 21,265.00 | 21,585.00 | 20,770.00 | 21,485.00 | 21,485.00 | 5.34% | 77,009 |
| Mar 23, 2026 | 21,200.00 | 21,210.00 | 20,150.00 | 20,395.00 | 20,395.00 | -5.51% | 68,323 |
| Mar 20, 2026 | 21,290.00 | 21,825.00 | 21,040.00 | 21,585.00 | 21,585.00 | 4.17% | 88,440 |
| Mar 19, 2026 | 20,800.00 | 21,315.00 | 20,535.00 | 20,720.00 | 20,720.00 | -3.94% | 73,096 |
| Mar 18, 2026 | 21,095.00 | 21,940.00 | 20,965.00 | 21,570.00 | 21,570.00 | 2.76% | 88,751 |
| Mar 17, 2026 | 20,720.00 | 21,330.00 | 20,355.00 | 20,990.00 | 20,990.00 | 1.30% | 97,807 |
| Mar 16, 2026 | 20,265.00 | 20,840.00 | 19,750.00 | 20,720.00 | 20,720.00 | 2.35% | 113,590 |
| Mar 13, 2026 | 21,500.00 | 21,660.00 | 20,100.00 | 20,245.00 | 20,245.00 | -6.10% | 87,700 |
| Mar 12, 2026 | 21,510.00 | 21,885.00 | 20,920.00 | 21,560.00 | 21,560.00 | -0.48% | 87,019 |
| Mar 11, 2026 | 22,480.00 | 23,490.00 | 21,435.00 | 21,665.00 | 21,665.00 | -2.67% | 142,817 |
| Mar 10, 2026 | 21,200.00 | 22,450.00 | 21,155.00 | 22,260.00 | 22,260.00 | 7.80% | 138,806 |
| Mar 9, 2026 | 20,955.00 | 20,955.00 | 19,860.00 | 20,650.00 | 20,650.00 | -3.26% | 130,881 |
| 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 |