Force Motors

Force Motors Ltd Historical Data

NSEBSE

₹12,232

(0.58%)

Jun 10, 2025|12:00:00 AM

Invest wise with Expert advice

Force Motors Ltd Historical Data

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	10,254.5	10,849	9,967	10,757.5	56,140	2,92,35,16,775.5	87,495
13-May-2025	10,742	10,742	10,080	10,538.5	37,080	1,85,08,03,490	52,991
14-May-2025	10,615	10,947	10,353.5	10,417.5	30,642	1,66,66,44,212.5	45,281
15-May-2025	10,499.5	11,196.5	10,420.5	11,094.5	35,666	1,97,06,85,190	57,136
16-May-2025	11,100	11,259.5	10,865	10,954.5	23,221	1,16,14,21,290	40,337
19-May-2025	10,954.5	11,034.5	10,575	10,613.5	18,629	80,84,43,162	31,232
20-May-2025	10,650	10,760	10,450	10,496	13,037	66,84,12,079.5	21,408
21-May-2025	10,495	10,660	10,317.5	10,603	12,771	55,09,93,908	19,209
22-May-2025	10,540	10,629.5	10,463	10,514	6,245	24,87,78,740.5	7,972
23-May-2025	10,550	10,940	10,158.5	10,237.5	22,498	1,16,69,61,087	36,516
26-May-2025	10,355	10,618	10,264.5	10,582.5	14,277	71,41,35,244.5	21,595
27-May-2025	10,650	11,079	10,618	11,031	21,604	1,15,00,46,063.5	40,240
28-May-2025	11,088.5	12,109	11,020	11,764	49,895	2,92,99,64,700.5	69,099
29-May-2025	11,881.5	12,449	11,836	12,346	41,929	2,20,66,63,047.5	48,873
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

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.