Price Data Selection & Download
Force Motors Share Price All Time Records & Statistics (Aug 2019 - May 2026)
1591 daily OHLCV records on NSE from Aug. 2019 to May 2026. For live price, key ratios and fundamentals, see Force Motors stock price NSE.
Share Price All Time High
₹26450.00
February 18, 2026
NSE Exchange
Share Price All Time Low
₹591.20
March 24, 2020
NSE Exchange
Highest Volume Trading Day
3,996,839
July 12, 2021 • ₹1635.35
NSE Exchange
Share Price History Data (Aug 2019 - May 2026)
FORCEMOT daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹19833.00 | ₹20026.00 | ₹19670.00 | ₹19864.00 | 63,880 |
| 2026-05-26 | ₹20214.00 | ₹20300.00 | ₹19692.00 | ₹19833.00 | 78,890 |
| 2026-05-25 | ₹20150.00 | ₹20850.00 | ₹20078.00 | ₹20214.00 | 144,409 |
| 2026-05-22 | ₹19475.00 | ₹20454.00 | ₹19252.00 | ₹19878.00 | 159,448 |
| 2026-05-21 | ₹19482.00 | ₹19717.00 | ₹19302.00 | ₹19339.00 | 122,198 |
| 2026-05-20 | ₹19006.00 | ₹19182.00 | ₹18780.00 | ₹19083.00 | 103,788 |
| 2026-05-19 | ₹19650.00 | ₹19683.00 | ₹19160.00 | ₹19206.00 | 90,394 |
| 2026-05-18 | ₹20099.00 | ₹20099.00 | ₹19344.00 | ₹19544.00 | 91,219 |
| 2026-05-15 | ₹20209.00 | ₹21100.00 | ₹20050.00 | ₹20356.00 | 149,994 |
| 2026-05-14 | ₹20217.00 | ₹20330.00 | ₹19400.00 | ₹20143.00 | 112,204 |
| 2026-05-13 | ₹19950.00 | ₹20195.00 | ₹19750.00 | ₹19906.00 | 66,316 |
| 2026-05-12 | ₹20600.00 | ₹20639.00 | ₹19731.00 | ₹19861.00 | 82,530 |
| 2026-05-11 | ₹20668.00 | ₹20998.00 | ₹20358.00 | ₹20626.00 | 101,192 |
| 2026-05-08 | ₹20696.00 | ₹21180.00 | ₹20415.00 | ₹20877.00 | 123,886 |
| 2026-05-07 | ₹20350.00 | ₹21074.00 | ₹19978.00 | ₹20702.00 | 158,792 |
| 2026-05-06 | ₹19400.00 | ₹20400.00 | ₹19252.00 | ₹20173.00 | 256,402 |
| 2026-05-05 | ₹19427.00 | ₹19535.00 | ₹18835.00 | ₹18963.00 | 131,439 |
| 2026-05-04 | ₹20124.00 | ₹20250.00 | ₹19078.00 | ₹19331.00 | 163,307 |
| 2026-04-30 | ₹20650.00 | ₹20677.00 | ₹19512.00 | ₹19904.00 | 257,697 |
| 2026-04-29 | ₹20945.00 | ₹21460.00 | ₹20819.00 | ₹20985.00 | 143,880 |
| 2026-04-28 | ₹20175.00 | ₹20819.00 | ₹19926.00 | ₹20767.00 | 140,968 |
| 2026-04-27 | ₹20500.00 | ₹20986.00 | ₹19974.00 | ₹20045.00 | 135,222 |
| 2026-04-24 | ₹20750.00 | ₹20928.00 | ₹19955.00 | ₹20347.00 | 134,706 |
| 2026-04-23 | ₹21769.00 | ₹21769.00 | ₹20660.00 | ₹20750.00 | 159,273 |
| 2026-04-22 | ₹21900.00 | ₹22195.00 | ₹21620.00 | ₹21770.00 | 59,737 |
| 2026-04-21 | ₹22080.00 | ₹22347.00 | ₹21765.00 | ₹21873.00 | 82,715 |
| 2026-04-20 | ₹22470.00 | ₹22495.00 | ₹21895.00 | ₹21925.00 | 84,165 |
| 2026-04-17 | ₹22694.00 | ₹22860.00 | ₹22322.00 | ₹22378.00 | 92,429 |
| 2026-04-16 | ₹22709.00 | ₹22877.00 | ₹22066.00 | ₹22538.00 | 136,113 |
| 2026-04-15 | ₹22635.00 | ₹23221.00 | ₹22248.00 | ₹22377.00 | 170,329 |
| 2026-04-13 | ₹21800.00 | ₹22730.00 | ₹21655.00 | ₹22072.00 | 156,368 |
| 2026-04-10 | ₹22471.00 | ₹22741.00 | ₹21806.00 | ₹22617.00 | 184,572 |
| 2026-04-09 | ₹22000.00 | ₹22500.00 | ₹21715.00 | ₹22168.00 | 181,129 |
| 2026-04-08 | ₹20900.00 | ₹22290.00 | ₹20301.00 | ₹22075.00 | 380,174 |
| 2026-04-07 | ₹21120.00 | ₹21120.00 | ₹19832.00 | ₹19920.00 | 224,731 |
| 2026-04-06 | ₹21108.00 | ₹21600.00 | ₹20459.00 | ₹21183.00 | 168,492 |
| 2026-04-02 | ₹20400.00 | ₹21248.00 | ₹20070.00 | ₹21126.00 | 97,995 |
| 2026-04-01 | ₹20400.00 | ₹20960.00 | ₹20051.00 | ₹20733.00 | 96,925 |
| 2026-03-30 | ₹19975.00 | ₹20185.00 | ₹19280.00 | ₹19405.00 | 83,699 |
| 2026-03-27 | ₹21155.00 | ₹21245.00 | ₹20300.00 | ₹20410.00 | 73,581 |
| 2026-03-25 | ₹21900.00 | ₹22290.00 | ₹21200.00 | ₹21475.00 | 61,108 |
| 2026-03-24 | ₹21265.00 | ₹21585.00 | ₹20770.00 | ₹21485.00 | 77,009 |
| 2026-03-23 | ₹21200.00 | ₹21210.00 | ₹20150.00 | ₹20395.00 | 68,323 |
| 2026-03-20 | ₹21290.00 | ₹21825.00 | ₹21040.00 | ₹21585.00 | 88,440 |
| 2026-03-19 | ₹20800.00 | ₹21315.00 | ₹20535.00 | ₹20720.00 | 73,096 |
| 2026-03-18 | ₹21095.00 | ₹21940.00 | ₹20965.00 | ₹21570.00 | 88,751 |
| 2026-03-17 | ₹20720.00 | ₹21330.00 | ₹20355.00 | ₹20990.00 | 97,807 |
| 2026-03-16 | ₹20265.00 | ₹20840.00 | ₹19750.00 | ₹20720.00 | 113,590 |
| 2026-03-13 | ₹21500.00 | ₹21660.00 | ₹20100.00 | ₹20245.00 | 87,700 |
| 2026-03-12 | ₹21510.00 | ₹21885.00 | ₹20920.00 | ₹21560.00 | 87,019 |
| 2026-03-11 | ₹22480.00 | ₹23490.00 | ₹21435.00 | ₹21665.00 | 142,817 |
| 2026-03-10 | ₹21200.00 | ₹22450.00 | ₹21155.00 | ₹22260.00 | 138,806 |
| 2026-03-09 | ₹20955.00 | ₹20955.00 | ₹19860.00 | ₹20650.00 | 130,881 |
| 2026-03-06 | ₹21900.00 | ₹21995.00 | ₹20750.00 | ₹21345.00 | 149,154 |
| 2026-03-05 | ₹21830.00 | ₹22900.00 | ₹20610.00 | ₹21755.00 | 240,249 |
| 2026-03-04 | ₹22840.00 | ₹23000.00 | ₹21200.00 | ₹21450.00 | 160,061 |
| 2026-03-02 | ₹23100.00 | ₹24325.00 | ₹23025.00 | ₹23380.00 | 94,543 |
| 2026-02-27 | ₹25460.00 | ₹25764.00 | ₹24222.00 | ₹24341.00 | 79,173 |
| 2026-02-26 | ₹25267.00 | ₹25800.00 | ₹25267.00 | ₹25457.00 | 48,235 |
| 2026-02-25 | ₹25189.00 | ₹25436.00 | ₹25005.00 | ₹25262.00 | 48,697 |
| 2026-02-24 | ₹24450.00 | ₹25250.00 | ₹24304.00 | ₹25038.00 | 78,946 |
| 2026-02-23 | ₹24800.00 | ₹24900.00 | ₹24152.00 | ₹24452.00 | 76,737 |
| 2026-02-20 | ₹24145.00 | ₹24539.00 | ₹23328.00 | ₹24475.00 | 146,680 |
| 2026-02-19 | ₹25190.00 | ₹25919.00 | ₹23800.00 | ₹24139.00 | 141,927 |
| 2026-02-18 | ₹25800.00 | ₹26450.00 | ₹25010.00 | ₹25237.00 | 195,755 |
| 2026-02-17 | ₹24586.00 | ₹25990.00 | ₹24321.00 | ₹25776.00 | 200,641 |
| 2026-02-16 | ₹23843.00 | ₹24990.00 | ₹23498.00 | ₹24586.00 | 129,753 |
| 2026-02-13 | ₹23720.00 | ₹24129.00 | ₹23004.00 | ₹23843.00 | 119,515 |
| 2026-02-12 | ₹24935.00 | ₹24944.00 | ₹23610.00 | ₹23840.00 | 117,108 |
| 2026-02-11 | ₹23674.00 | ₹25050.00 | ₹23328.00 | ₹24927.00 | 260,475 |
| 2026-02-10 | ₹22596.00 | ₹23695.00 | ₹22359.00 | ₹23623.00 | 180,647 |
| 2026-02-09 | ₹21650.00 | ₹22450.00 | ₹21527.00 | ₹22361.00 | 131,695 |
| 2026-02-06 | ₹21100.00 | ₹21585.00 | ₹21051.00 | ₹21390.00 | 108,947 |
| 2026-02-05 | ₹20500.00 | ₹22200.00 | ₹20500.00 | ₹21090.00 | 485,378 |
| 2026-02-04 | ₹20008.00 | ₹20265.00 | ₹19781.00 | ₹20069.00 | 53,130 |
| 2026-02-03 | ₹19900.00 | ₹20100.00 | ₹19551.00 | ₹20008.00 | 43,951 |
| 2026-02-02 | ₹18710.00 | ₹19394.00 | ₹18400.00 | ₹19206.00 | 49,469 |
| 2026-02-01 | ₹19500.00 | ₹19502.00 | ₹18500.00 | ₹18780.00 | 29,380 |
| 2026-01-30 | ₹18325.00 | ₹19400.00 | ₹18130.00 | ₹19195.00 | 60,210 |
| 2026-01-29 | ₹18970.00 | ₹19110.00 | ₹18300.00 | ₹18435.00 | 44,156 |
| 2026-01-28 | ₹19000.00 | ₹19460.00 | ₹18600.00 | ₹18895.00 | 47,192 |
| 2026-01-27 | ₹19500.00 | ₹19790.00 | ₹18500.00 | ₹18785.00 | 75,120 |
| 2026-01-23 | ₹20740.00 | ₹20900.00 | ₹19000.00 | ₹19325.00 | 81,262 |
| 2026-01-22 | ₹20195.00 | ₹20790.00 | ₹20195.00 | ₹20695.00 | 69,922 |
| 2026-01-21 | ₹20765.00 | ₹20765.00 | ₹19390.00 | ₹19855.00 | 128,719 |
| 2026-01-20 | ₹21260.00 | ₹21285.00 | ₹20465.00 | ₹20770.00 | 81,034 |
| 2026-01-19 | ₹20500.00 | ₹21515.00 | ₹20460.00 | ₹21305.00 | 85,799 |
| 2026-01-16 | ₹20555.00 | ₹20710.00 | ₹20155.00 | ₹20565.00 | 38,474 |
| 2026-01-14 | ₹20095.00 | ₹20590.00 | ₹19950.00 | ₹20495.00 | 53,127 |
| 2026-01-13 | ₹19995.00 | ₹20370.00 | ₹19830.00 | ₹20095.00 | 76,380 |
| 2026-01-12 | ₹18710.00 | ₹20060.00 | ₹18155.00 | ₹19900.00 | 147,991 |
| 2026-01-09 | ₹19985.00 | ₹19985.00 | ₹18505.00 | ₹18710.00 | 113,465 |
| 2026-01-08 | ₹20580.00 | ₹20630.00 | ₹19600.00 | ₹20020.00 | 51,590 |
| 2026-01-07 | ₹20805.00 | ₹21010.00 | ₹20570.00 | ₹20655.00 | 48,218 |
| 2026-01-06 | ₹21080.00 | ₹21080.00 | ₹20525.00 | ₹20895.00 | 46,340 |
| 2026-01-05 | ₹21340.00 | ₹21490.00 | ₹20870.00 | ₹21030.00 | 51,262 |
| 2026-01-02 | ₹21040.00 | ₹21915.00 | ₹20275.00 | ₹21230.00 | 309,491 |
| 2026-01-01 | ₹20695.00 | ₹20895.00 | ₹20455.00 | ₹20860.00 | 63,443 |
Force Motors Share Price Performance Analysis (Aug 2019 - May 2026)
FORCEMOT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-4.77%
₹20860.00 → ₹19864.00
Year to Date
Price Volatility
8.14%
Low Volatility
Year to Date
Average Daily Volume
119,836
Year to Date Average
NSE Exchange
Force Motors Share Price History – Frequently Asked Questions
Common questions about FORCEMOT historical data and records. Explore FORCEMOT intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Force Motors (FORCEMOT)?
The all-time high share price of Force Motors was ₹26450.0 recorded on February 18, 2026 on the NSE exchange.
What is the all-time low share price of Force Motors (FORCEMOT)?
The all-time low share price of Force Motors was ₹591.2 recorded on March 24, 2020 on the NSE exchange.
How can I download FORCEMOT historical share price data?
You can download Force Motors historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for FORCEMOT shares?
The highest trading volume day for Force Motors was 3,996,839 shares traded on July 12, 2021 on the NSE exchange, with share price at ₹1635.35.