NSE · FORCEMOT · stock
Force Motors Ltd. (FORCEMOT) stock price history
Every NSE trading session of Force Motors Ltd. from Aug 19, 2019 to Nov 13, 2026: 1,751 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FORCEMOT adjusted close, 2019 to 2026
- ₹25,703
- All time high, 2026
- ₹26,375
- 52 week high, ₹16,372 low
- 1,751
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
FORCEMOT key facts
- Force Motors Ltd. (FORCEMOT) closed at ₹19,600 on Nov 13, 2026 on NSE.
- FORCEMOT's all time high close is ₹25,703, set on Feb 17, 2026; its all time low close is ₹603.74 on Mar 24, 2020.
- FORCEMOT's 52 week range is ₹16,372 to ₹26,375.
- FORCEMOT returned +14.9% over the year to Nov 13, 2026 and +1,142% over five years.
- Since Aug 19, 2019 FORCEMOT returned +1,462%, +46.2% a year compounded.
- FORCEMOT's deepest drawdown was -57.7% from Jan 23, 2020 to Mar 24, 2020.
- DataCedar holds 1,751 daily sessions of FORCEMOT history from Aug 19, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FORCEMOT price chart, 2019 to 2026
FORCEMOT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.2% |
| 3 months | +6.1% |
| 6 months | -1.3% |
| Year to date | -1.0% |
| 1 year | +14.9% |
| 3 years | +489.0% |
| 5 years | +1,142% |
| 10 years | n/a |
| Since Aug 19, 2019 | +1,462% |
| Compound annual growth, 7.2 years | +46.2% |
FORCEMOT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹25,703 on Feb 17, 2026
- All time low close
- ₹603.74 on Mar 24, 2020
- 52 week high
- ₹26,375 on Feb 18, 2026
- 52 week low
- ₹16,372 on Dec 11, 2025
- Deepest drawdown
- -57.7% from Jan 23, 2020 to Mar 24, 2020, recovered Dec 7, 2020
- Best single session
- +31.9% on Feb 14, 2024
- Worst single session
- -17.2% on Mar 23, 2020
- Volatility, 1 year annualised
- 43.9%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2019
- 15.6×
- Best calendar year
- 2025, +216%
- Worst calendar year
- 2021, -8%
FORCEMOT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Aug 19, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹20,636 | ₹26,375 | ₹16,480 | ₹19,600 | -4.4% | 21.8M | 215 |
| 2025 | ₹6,497 | ₹21,879 | ₹6,094 | ₹20,508 | +216.5% | 25.8M | 249 |
| 2024 | ₹3,328 | ₹10,202 | ₹3,328 | ₹6,480 | +94.7% | 11M | 221 |
| 2023 | ₹1,372 | ₹4,142 | ₹1,074 | ₹3,328 | +142.5% | 15M | 229 |
| 2022 | ₹1,233 | ₹1,588 | ₹895.58 | ₹1,372 | +11.6% | 14.2M | 248 |
| 2021 | ₹1,340 | ₹1,710 | ₹1,038 | ₹1,229 | -7.8% | 31.5M | 248 |
| 2020 | ₹1,058 | ₹1,528 | ₹574.07 | ₹1,333 | +26.6% | 19.2M | 251 |
| 2019 | ₹1,146 | ₹1,309 | ₹932.53 | ₹1,053 | n/a | 3.5M | 90 |
FORCEMOT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹19,600 | +12.9% |
| October 2026 | ₹17,355 | +1.8% |
| September 2026 | ₹17,054 | -2.4% |
| August 2026 | ₹17,476 | -2.1% |
| July 2026 | ₹17,851 | -3.6% |
| June 2026 | ₹18,527 | -4.6% |
| May 2026 | ₹19,418 | -2.2% |
| April 2026 | ₹19,848 | +2.6% |
| March 2026 | ₹19,350 | -20.3% |
| February 2026 | ₹24,272 | +26.8% |
| January 2026 | ₹19,141 | -6.7% |
| December 2025 | ₹20,508 | +15.4% |
About the FORCEMOT data
Daily bars. 1,751 sessions from Aug 19, 2019 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 19, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AFORCEMOT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
FORCEMOT share price history
