Force Motors share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Force Motors		MCap (aprox) 25438.1 Crores	Symbol : 500033	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.5%	-11.5%	-10.2%	-23.3%	9.8%	82.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	19348.5	271.2	4.58k	1.4%
20-05-26	Wed	19077.3	-130.5	9.04k	-0.7%	Data Update : 8 PM
19-05-26	Tue	19207.8	-347.05	7.58k	-1.8%	21-05-26 : 19348.5
18-05-26	Mon	19554.85	-823.2	8.97k	-4.0%
15-05-26	Fri	20378.05	239.5	6.67k	1.2%	Compared to  :  12-05-26 19849.05
14-05-26	Thu	20138.55	244.65	5.73k	1.2%
13-05-26	Wed	19893.9	44.85	2.66k	0.2%	7 Days %
12-05-26	Tue	19849.05	-775.4	4.21k	-3.8%	-2.5%
11-05-26	Mon	20624.45	-253.55	9.89k	-1.2%
08-05-26	Fri	20878	190.45	5.28k	0.9%	Compared to  :  21-04-26 21874.95
07-05-26	Thu	20687.55	514.7	8.23k	2.6%
06-05-26	Wed	20172.85	1209.8	19.58k	6.4%	1 Month %
05-05-26	Tue	18963.05	-376.65	10.88k	-1.9%	-11.5%
04-05-26	Mon	19339.7	-560.5	7.79k	-2.8%	.
30-04-26	Thu	19900.2	-1090.05	21.8k	-5.2%	Compared to  :  20-03-26 21557.75
29-04-26	Wed	20990.25	234.05	7.83k	1.1%
28-04-26	Tue	20756.2	699.15	12.18k	3.5%	2 Months %
27-04-26	Mon	20057.05	-287.75	5.81k	-1.4%	-10.2%
24-04-26	Fri	20344.8	-399.95	5.66k	-1.9%
23-04-26	Thu	20744.75	-1031.15	11.82k	-4.7%	Compared to  :  20-02-26 25210.05
22-04-26	Wed	21775.9	-99.05	5.43k	-0.5%
21-04-26	Tue	21874.95	-44.75	2.85k	-0.2%	3 Months %
20-04-26	Mon	21919.7	-463.1	8.57k	-2.1%	-23.3%
17-04-26	Fri	22382.8	-159.5	9k	-0.7%
16-04-26	Thu	22542.3	166.55	6.71k	0.7%	Compared to  :  21-11-25 17613.65
15-04-26	Wed	22375.75	310.3	8.68k	1.4%
13-04-26	Mon	22065.45	-552.7	12.66k	-2.4%	6 Months %
10-04-26	Fri	22618.15	449.3	16.17k	2.0%	9.8%
09-04-26	Thu	22168.85	87.35	18.51k	0.4%
08-04-26	Wed	22081.5	2154.25	35.14k	10.8%	Compared to  :  21-05-25 10612.25
07-04-26	Tue	19927.25	-1252.75	11.15k	-5.9%
06-04-26	Mon	21180	68.55	8.18k	0.3%	1 year %
02-04-26	Thu	21111.45	367.2	9.79k	1.8%	82.3%
01-04-26	Wed	20744.25	1340.9	6.72k	6.9%
30-03-26	Mon	19403.35	-1012.45	20.9k	-5.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	20415.8	-1035.7	8.61k	-4.8%
25-03-26	Wed	21451.5	-43.4	10.93k	-0.2%
24-03-26	Tue	21494.9	1087	14.71k	5.3%
23-03-26	Mon	20407.9	-1149.85	12.88k	-5.5%
20-03-26	Fri	21557.75	-2767.05	12.85k	2.6%
19-03-26	Thu	24324.8	-1107.05	4.59k	-4.4%
18-03-26	Wed	25431.85	173.8	2.41k	0.7%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	25258.05	197	4.24k	0.8%
26-02-26	Thu	25061.05	606.3	6.97k	2.5%
25-02-26	Wed	24454.75	-15.45	3.08k	-0.1%
24-02-26	Tue	24470.2	346.15	5.55k	1.4%
23-02-26	Mon	24124.05	-1086	7.2k	-4.3%
20-02-26	Fri	25210.05	-597.8	20.33k	-2.3%
19-02-26	Thu	25807.85	1227.5	8.2k	5.0%
18-02-26	Wed	24580.35	747.7	7.18k	3.1%
17-02-26	Tue	23832.65	8.6	4.98k	0.0%
16-02-26	Mon	23824.05	-1096.2	6.61k	-4.4%
13-02-26	Fri	24920.25	1296.35	20.49k	5.5%
12-02-26	Thu	23623.9	1272.85	9.25k	5.7%
11-02-26	Wed	22351.05	932.2	13.01k	4.4%
10-02-26	Tue	21418.85	344.35	4.69k	1.6%
09-02-26	Mon	21074.5	1011.65	27.01k	5.0%
06-02-26	Fri	20062.85	50.7	5.92k	0.3%
05-02-26	Thu	20012.15	797.65	5.58k	4.2%
04-02-26	Wed	19214.5	412.75	5.55k	2.2%
03-02-26	Tue	18801.75	-403.4	4.98k	-2.1%
02-02-26	Mon	19205.15	758.5	8.37k	4.1%
01-02-26	Sun	18446.65	-458.2	5.76k	-2.4%
30-01-26	Fri	18904.85	107.75	90.23k	0.6%
29-01-26	Thu	18797.1	-579.3	14.29k	-3.0%
28-01-26	Wed	19376.4	-1316.7	6.05k	-6.4%
27-01-26	Tue	20693.1	893.35	4.59k	4.5%
23-01-26	Fri	19799.75	-996.05	13.86k	-4.8%
22-01-26	Thu	20795.8	-506.4	5.06k	-2.4%
21-01-26	Wed	21302.2	721.85	10.83k	3.5%
20-01-26	Tue	20580.35	98.85	2.92k	0.5%
19-01-26	Mon	20481.5	391.95	2.8k	2.0%
16-01-26	Fri	20089.55	199.5	6.06k	1.0%
14-01-26	Wed	19890.05	1176.5	14.7k	6.3%
13-01-26	Tue	18713.55	-1366.75	14.62k	-6.8%
12-01-26	Mon	20080.3	-542.1	4.63k	-2.6%
09-01-26	Fri	20622.4	-267.35	2.9k	-1.3%
08-01-26	Thu	20889.75	-144.85	8.35k	-0.7%
07-01-26	Wed	21034.6	-189.45	4.58k	-0.9%
06-01-26	Tue	21224.05	364.1	20.39k	1.7%
05-01-26	Mon	20859.95	303	7.18k	1.5%
02-01-26	Fri	20556.95	716	14.15k	3.6%
01-01-26	Thu	19840.95	850.95	13.44k	4.5%
31-12-25	Wed	18990	520.6	6.19k	2.8%
30-12-25	Tue	18469.4	116.1	2.13k	0.6%
29-12-25	Mon	18353.3	-92.2	1.47k	-0.5%
26-12-25	Fri	18445.5	94.15	2.42k	0.5%
24-12-25	Wed	18351.35	583.35	4.58k	3.3%
23-12-25	Tue	17768	473.15	7k	2.7%
22-12-25	Mon	17294.85	235.6	2.64k	1.4%
19-12-25	Fri	17059.25	-280.05	3.41k	-1.6%
18-12-25	Thu	17339.3	44.35	1.21k	0.3%
17-12-25	Wed	17294.95	-110.8	1.49k	-0.6%
16-12-25	Tue	17405.75	443.75	2.73k	2.6%
15-12-25	Mon	16962	229.55	5.22k	1.4%
12-12-25	Fri	16732.45	-387.55	4.18k	-2.3%
11-12-25	Thu	17120	-75	2.99k	-0.4%
10-12-25	Wed	17195	18.65	3.67k	0.1%
09-12-25	Tue	17176.35	-393.5	4.15k	-2.2%
08-12-25	Mon	17569.85	-20.45	3.79k	-0.1%
05-12-25	Fri	17590.3	-294.2	4.89k	-1.6%
04-12-25	Thu	17884.5	-351.8	8.95k	-1.9%
03-12-25	Wed	18236.3	431.3	5.02k	2.4%
02-12-25	Tue	17805	569.3	5.88k	3.3%
01-12-25	Mon	17235.7	258.75	4.96k	1.5%
28-11-25	Fri	16976.95	179.7	3.24k	1.1%
27-11-25	Thu	16797.25	75.7	1.63k	0.5%
26-11-25	Wed	16721.55	-210.05	5.38k	-1.2%
25-11-25	Tue	16931.6	-575.4	2.04k	-3.3%
24-11-25	Mon	17507	-106.65	1.29k	-0.6%
21-11-25	Fri	17613.65	179.05	2.32k	1.0%
20-11-25	Thu	17434.6	-139.35	2.43k	-0.8%
19-11-25	Wed	17573.95	-76.7	4.32k	-0.4%
18-11-25	Tue	17650.65	548.25	8.71k	3.2%
17-11-25	Mon	17102.4	-364.25	2.4k	-2.1%
14-11-25	Fri	17466.65	-75.35	3.26k	-0.4%
13-11-25	Thu	17542	-604.45	4.59k	-3.3%
12-11-25	Wed	18146.45	-48.1	10.86k	-0.3%
11-11-25	Tue	18194.55	296	10.51k	1.7%
10-11-25	Mon	17898.55	-403.55	9.12k	-2.2%
07-11-25	Fri	18302.1	-115.3	5.76k	-0.6%
06-11-25	Thu	18417.4	773.7	9.03k	4.4%
04-11-25	Tue	17643.7	538.45	12.28k	3.1%
03-11-25	Mon	17105.25	454.4	4.29k	2.7%
31-10-25	Fri	16650.85	273.25	1.95k	1.7%
30-10-25	Thu	16377.6	93.2	4.94k	0.6%
29-10-25	Wed	16284.4	-58.15	2.96k	-0.4%
28-10-25	Tue	16342.55	-297.5	5.83k	-1.8%
27-10-25	Mon	16640.05	-891.85	4.14k	-5.1%
24-10-25	Fri	17531.9	32.4	972	0.2%
23-10-25	Thu	17499.5	-67.3	5.86k	-0.4%
21-10-25	Tue	17566.8	940.2	20.48k	5.7%
20-10-25	Mon	16626.6	16.15	4.76k	0.1%
17-10-25	Fri	16610.45	31.25	4.48k	0.2%
16-10-25	Thu	16579.2	441.75	15.24k	2.7%
15-10-25	Wed	16137.45	359.35	5.19k	2.3%
14-10-25	Tue	15778.1	477.65	11.5k	3.1%
13-10-25	Mon	15300.45	-459.4	10.48k	-2.9%
10-10-25	Fri	15759.85	-141.4	6.01k	-0.9%
09-10-25	Thu	15901.25	-432.05	10.99k	-2.6%
08-10-25	Wed	16333.3	-461.2	3.44k	-2.7%
07-10-25	Tue	16794.5	-56.85	2.73k	-0.3%
06-10-25	Mon	16851.35	64.2	3.32k	0.4%
03-10-25	Fri	16787.15	-131.4	5.45k	-0.8%
01-10-25	Wed	16918.55	-443.75	5.78k	-2.6%
30-09-25	Tue	17362.3	-398.4	6.32k	-2.2%
29-09-25	Mon	17760.7	-291.95	5.44k	-1.6%
26-09-25	Fri	18052.65	-85.1	6.37k	-0.5%
25-09-25	Thu	18137.75	-49.95	5.53k	-0.3%
24-09-25	Wed	18187.7	-367.85	4.2k	-2.0%
23-09-25	Tue	18555.55	-396.55	16.23k	-2.1%
22-09-25	Mon	18952.1	-895.35	7.23k	-4.5%
19-09-25	Fri	19847.45	120.05	6.15k	0.6%
18-09-25	Thu	19727.4	954.8	13.37k	5.1%
17-09-25	Wed	18772.6	368	7.86k	2.0%
16-09-25	Tue	18404.6	385.75	4.2k	2.1%
15-09-25	Mon	18018.85	-323.7	6.45k	-1.8%
12-09-25	Fri	18342.55	176.45	14.53k	1.0%
11-09-25	Thu	18166.1	1127.65	15.71k	6.6%
10-09-25	Wed	17038.45	-678.5	15.46k	-3.8%
09-09-25	Tue	17716.95	-379.15	19.77k	-2.1%
08-09-25	Mon	18096.1	-1684.35	19.04k	-8.5%
05-09-25	Fri	19780.45	294.2	5.74k	1.5%
04-09-25	Thu	19486.25	400.75	7.51k	2.1%
03-09-25	Wed	19085.5	-396.35	15.42k	-2.0%
02-09-25	Tue	19481.85	86.8	11.97k	0.4%
01-09-25	Mon	19395.05	-540.6	4.79k	-2.7%
29-08-25	Fri	19935.65	-242.7	9.8k	-1.2%
28-08-25	Thu	20178.35	-26.55	5.46k	-0.1%
26-08-25	Tue	20204.9	-1688.2	17.95k	-7.7%
25-08-25	Mon	21893.1	1278.85	12.47k	6.2%
22-08-25	Fri	20614.25	-287.3	9.93k	-1.4%
21-08-25	Thu	20901.55	952.55	14.29k	4.8%
20-08-25	Wed	19949	275.35	12.17k	1.4%
19-08-25	Tue	19673.65	-380.3	15.05k	-1.9%
18-08-25	Mon	20053.95	1145.65	11.81k	6.1%
14-08-25	Thu	18908.3	374.3	4.38k	2.0%
13-08-25	Wed	18534	739.25	8.02k	4.2%
12-08-25	Tue	17794.75	-289.45	4.93k	-1.6%
11-08-25	Mon	18084.2	-76.95	5.92k	-0.4%
08-08-25	Fri	18161.15	341.85	10.18k	1.9%
07-08-25	Thu	17819.3	801.3	11.12k	4.7%
06-08-25	Wed	17018	306.75	8.75k	1.8%
05-08-25	Tue	16711.25	-233.6	12.13k	-1.4%
04-08-25	Mon	16944.85	-734.95	13.42k	-4.2%
01-08-25	Fri	17679.8	-203.65	9.02k	-1.1%
31-07-25	Thu	17883.45	-334.2	9.39k	-1.8%
30-07-25	Wed	18217.65	356.55	18.97k	2.0%
29-07-25	Tue	17861.1	-1320.45	79.87k	-6.9%
28-07-25	Mon	19181.55	2044.9	74.73k	11.9%
25-07-25	Fri	17136.65	-364.25	7.84k	-2.1%
24-07-25	Thu	17500.9	293.3	8.95k	1.7%
23-07-25	Wed	17207.6	594.35	6.1k	3.6%
22-07-25	Tue	16613.25	-226.7	5.7k	-1.3%
21-07-25	Mon	16839.95	-6.75	26.3k	0.0%
18-07-25	Fri	16846.7	91.05	7.04k	0.5%
17-07-25	Thu	16755.65	71.3	15.24k	0.4%
16-07-25	Wed	16684.35	264.45	12.7k	1.6%
15-07-25	Tue	16419.9	-198.1	24.31k	-1.2%
14-07-25	Mon	16618	-100.9	24.94k	-0.6%
11-07-25	Fri	16718.9	1484.2	79.58k	9.7%
10-07-25	Thu	15234.7	500.6	12.65k	3.5%
09-07-25	Wed	14841.25	393.45	25.35k	2.7%
08-07-25	Tue	14340.65	-72.15	6.25k	-0.5%
07-07-25	Mon	14412.8	-164.25	11.22k	-1.1%
04-07-25	Fri	14577.05	-173.85	18.79k	-1.2%
03-07-25	Thu	14750.9	-1304.75	19.33k	-8.1%
02-07-25	Wed	16055.65	1557.55	23.46k	10.7%
01-07-25	Tue	14498.1	374.65	12.45k	2.7%
30-06-25	Mon	14123.45	236.7	6.54k	1.7%
27-06-25	Fri	13886.75	172.05	7.44k	1.3%
26-06-25	Thu	13714.7	-634	12.47k	-4.4%
25-06-25	Wed	14348.7	79.9	10.43k	0.6%
24-06-25	Tue	14268.8	589.25	8.54k	4.3%
23-06-25	Mon	13679.55	-261.65	11.7k	-1.9%
20-06-25	Fri	13941.2	-68.2	11.19k	-0.5%
19-06-25	Thu	14009.4	46.95	23.54k	0.3%
18-06-25	Wed	13962.45	620.1	14.55k	4.6%
17-06-25	Tue	13342.35	499.5	16.8k	3.9%
16-06-25	Mon	12842.85	735.4	28.15k	6.1%
13-06-25	Fri	12107.45	-132.45	7.06k	-1.1%
12-06-25	Thu	12239.9	84.95	6.19k	0.7%
11-06-25	Wed	12154.95	-343.9	4.7k	-2.8%
10-06-25	Tue	12498.85	-259.15	9.4k	-2.0%
09-06-25	Mon	12758	424.9	12.2k	3.4%
06-06-25	Fri	12333.1	327.15	12.58k	2.7%
05-06-25	Thu	12005.95	365.45	13.24k	3.1%
04-06-25	Wed	11640.5	-1000.8	12.07k	-7.9%
03-06-25	Tue	12641.3	307.9	12.9k	2.5%
02-06-25	Mon	12333.4	581.7	14.4k	4.9%
30-05-25	Fri	11751.7	718	30.67k	6.5%
29-05-25	Thu	11033.7	449.3	12.34k	4.2%
28-05-25	Wed	10584.4	346.55	8.22k	3.4%
27-05-25	Tue	10237.85	-268.25	5.66k	-2.6%
26-05-25	Mon	10506.1	-97.75	3.44k	-0.9%
23-05-25	Fri	10603.85	100.85	5.66k	1.0%
22-05-25	Thu	10503	-109.25	3.19k	-1.0%
21-05-25	Wed	10612.25	-339.95	5.76k	-3.1%
20-05-25	Tue	10952.2	-141.8	6.48k	-1.3%