Force Motors Limited (BOM:500033)
India
· Delayed Price · Currency is INR 17,176
-394 (-2.24%)
At close: Dec 5, 2025
Force Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,566.05 | 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 |