Force Motors

Force Motors Ltd Historical Data

NSEBSE

₹16,617

(-1.34%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

Force Motors Ltd Historical Data

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	13,970	14,081	13,620	13,705	22,778	1,41,83,89,467	23,776
20-Jun-2025	13,712	14,330	13,535	14,262	28,354	2,04,48,08,842	30,583
23-Jun-2025	14,179	14,520	14,100	14,333	23,222	1,54,09,72,425	24,098
24-Jun-2025	14,405	14,589	13,627	13,718	29,148	1,75,61,29,455	38,913
25-Jun-2025	13,924	14,021	13,640	13,887	20,106	1,26,33,75,950	20,804
26-Jun-2025	14,000	14,374	13,850	14,113	24,147	1,62,42,53,412	21,302
27-Jun-2025	14,205	14,575	14,125	14,500	20,474	1,56,21,56,860	32,809
30-Jun-2025	14,610	16,300	14,572	16,077	68,317	5,21,76,22,115	74,901
01-Jul-2025	16,150	16,228	14,573	14,736	64,073	4,37,97,24,542	88,101
02-Jul-2025	14,907	15,195	14,505	14,584	35,864	2,20,78,63,745	35,378
03-Jul-2025	14,675	14,825	14,300	14,414	30,664	1,96,18,89,786	36,556
04-Jul-2025	14,572	14,572	14,261	14,342	16,050	1,03,86,08,782	18,305
07-Jul-2025	14,341	14,959	14,177	14,840	31,664	2,01,39,17,896	39,282
08-Jul-2025	14,840	15,300	14,701	15,234	29,847	1,75,72,23,691	31,392
09-Jul-2025	15,308	17,039	15,176	16,719	1,26,499	9,95,45,66,464	1,05,228
10-Jul-2025	16,690	16,950	16,481	16,616	42,045	3,01,21,12,865	24,411
11-Jul-2025	16,601	16,840	16,158	16,421	28,747	2,03,51,05,797	24,729
14-Jul-2025	16,421	16,800	16,390	16,683	19,872	1,37,45,96,044	15,420
15-Jul-2025	16,772	17,080	16,525	16,769	23,804	1,61,90,94,957	19,530
16-Jul-2025	16,848	17,260	16,673	16,836	28,627	2,12,11,43,783	32,463
17-Jul-2025	17,000	17,625	16,705	16,842	50,985	3,88,24,58,369	44,897
18-Jul-2025	16,948	17,199	16,550	16,617	24,598	1,85,19,27,895	25,053

Force Motors: Related NEWS

Force Motors Q4 Profit Jumps 210% to ₹435 Crore, Revenue Up 17%

28 Apr 2025|10:17 AM

The company's net profit stood at ₹434.7 crore in Q4FY25, significantly higher compared to ₹140.3 crore recorded in the same quarter of the previous fiscal year.