Force Motors

Force Motors Ltd Historical Data

NSEBSE

₹14,500

(2.74%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

Force Motors Ltd Historical Data

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	12,350	12,725	12,346	12,649.5	29,275	1,64,88,94,416	44,499
02-Jun-2025	12,742	12,742	11,580	11,633	33,579	1,64,03,30,134	58,166
03-Jun-2025	11,633	12,150	11,620	12,012	27,150	1,41,85,87,340	38,767
04-Jun-2025	12,012	12,471	11,930	12,333	22,367	1,10,57,71,448	24,010
05-Jun-2025	12,687	12,835	12,366	12,755	30,117	1,73,04,65,721	29,831
06-Jun-2025	12,770	12,893	12,332	12,502	19,897	1,09,62,14,632	28,076
09-Jun-2025	12,498	12,599	12,097	12,162	15,617	75,64,73,636	20,743
10-Jun-2025	12,277	12,724	12,170	12,232	21,589	1,34,87,69,168	34,842
11-Jun-2025	12,250	12,470	12,035	12,106	13,988	68,09,97,212	21,677
12-Jun-2025	12,199	13,155	12,060	12,846	44,712	2,74,23,10,704	58,757
13-Jun-2025	12,403	13,595	12,400	13,351	56,422	3,22,73,43,344	43,000
16-Jun-2025	13,500	14,100	13,253	13,961	41,494	2,50,14,39,625	30,841
17-Jun-2025	13,950	14,494	13,822	14,017	45,000	2,85,48,44,244	43,241
18-Jun-2025	14,049	14,310	13,624	13,934	37,989	2,23,65,99,229	25,341
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

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.