NSE, FORCEMOT End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, FORCEMOT: FORCE MOTORS LTD

14 Aug 2025

LAST: 19,673	CHANGE: 754.00	OPEN: 20,047	HIGH: 20,155	ASK: 0	VOLUME: 99.3K
LAST: 19,673	CHG(%): 3.99	PREV: 18,919	LOW: 19,200	BID: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	20,047	20,155	19,200	19,673	99.3K
12 Aug 25	18,681	18,974	18,600	18,919	79.1K
11 Aug 25	17,831	18,650	17,831	18,540	97.7K
08 Aug 25	18,150	18,318	17,650	17,804	56.1K
07 Aug 25	18,000	18,200	17,744	18,095	70.7K
06 Aug 25	17,900	18,355	17,758	18,164	126.6K
05 Aug 25	17,126	17,899	16,900	17,829	99K
04 Aug 25	16,707	17,250	16,621	17,013	63.9K
01 Aug 25	17,010	17,199	16,509	16,709	69.8K
31 Jul 25	17,550	17,743	16,845	16,944	78.6K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	18,606.20
MA20:	17,789.65
MA50:	15,799.10
MA200:	9,999.64
STO9:	92.64
RSI14:	53.83
MTM14:	1,803.00
ROC14:	0.10
Week High:	20,155.00
Week Low:	17,650.00
Month High:	20,500.00
Month Low:	16,289.00
Volatility:	22.13