NSE: FORCEMOT | Series: EQ
-
LTP
9,110.00
-107.80 (-1.17 %) -
Open
9,005.00
8,800.00 -
High
9,359.55
9,255.00 -
Low
9,005.00
8,666.40 -
Close
9,122.35
9,217.80 -
52W High
9,438.95
28 Mar, 2025 -
52W Low
6,125.00
28 Jan, 2025
Upper Circuit: 11,061.36
Lower Circuit: 7,374.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 9,005.00 | 9,359.55 | 9,005.00 | 9,110.00 | 9,122.35 | -95.45 | -1.04 | 9,438.95 | 6,125.00 | 51,052 | 46.78 Crore | 13,078 |
| 02 Apr, 2025 | 8,800.00 | 9,255.00 | 8,666.40 | 9,250.00 | 9,217.80 | 353.20 | 3.98 | 9,438.95 | 6,125.00 | 85,955 | 77.75 Crore | 22,646 |
| 01 Apr, 2025 | 9,045.75 | 9,128.00 | 8,833.25 | 8,889.00 | 8,864.60 | -181.15 | -2 | 9,438.95 | 6,125.00 | 42,245 | 37.69 Crore | 10,357 |
| 28 Mar, 2025 | 9,200.00 | 9,438.95 | 8,867.20 | 8,990.00 | 9,045.75 | 257.70 | 2.93 | 9,438.95 | 6,125.00 | 215,366 | 196.40 Crore | 47,980 |
| 27 Mar, 2025 | 8,700.05 | 8,883.35 | 8,675.00 | 8,851.05 | 8,788.05 | 21.35 | 0.24 | 9,085.00 | 6,125.00 | 44,536 | 39.22 Crore | 10,163 |
| 26 Mar, 2025 | 8,735.00 | 8,925.00 | 8,682.10 | 8,759.90 | 8,766.70 | 32.50 | 0.37 | 9,085.00 | 6,125.00 | 45,035 | 39.67 Crore | 12,099 |
| 25 Mar, 2025 | 8,930.00 | 9,085.00 | 8,700.00 | 8,706.60 | 8,734.20 | -160.35 | -1.8 | 9,085.00 | 6,125.00 | 78,538 | 69.41 Crore | 20,307 |
| 24 Mar, 2025 | 8,540.00 | 8,925.00 | 8,471.05 | 8,911.00 | 8,894.55 | 434.50 | 5.14 | 8,925.00 | 6,125.00 | 109,044 | 95.75 Crore | 21,811 |
| 21 Mar, 2025 | 8,026.70 | 8,574.75 | 7,975.10 | 8,432.00 | 8,460.05 | 478.40 | 5.99 | 8,574.75 | 6,125.00 | 135,698 | 113.63 Crore | 29,940 |
| 20 Mar, 2025 | 8,005.00 | 8,049.95 | 7,770.05 | 7,979.00 | 7,981.65 | 51.55 | 0.65 | 8,088.00 | 6,125.00 | 61,642 | 48.98 Crore | 17,049 |
| 19 Mar, 2025 | 7,460.00 | 7,998.40 | 7,421.20 | 7,950.00 | 7,930.10 | 467.05 | 6.26 | 8,088.00 | 6,125.00 | 73,273 | 56.68 Crore | 16,862 |
| 18 Mar, 2025 | 7,143.00 | 7,480.00 | 7,101.00 | 7,460.05 | 7,463.05 | 376.60 | 5.31 | 8,088.00 | 6,125.00 | 58,641 | 42.86 Crore | 13,095 |
| 17 Mar, 2025 | 7,290.40 | 7,308.00 | 7,000.00 | 7,114.45 | 7,086.45 | -152.90 | -2.11 | 8,088.00 | 6,125.00 | 35,025 | 24.97 Crore | 8,790 |
| 13 Mar, 2025 | 7,198.00 | 7,338.00 | 7,100.15 | 7,261.00 | 7,239.35 | 72.55 | 1.01 | 8,088.00 | 6,125.00 | 34,558 | 24.98 Crore | 9,892 |
| 12 Mar, 2025 | 7,282.65 | 7,427.50 | 7,104.45 | 7,195.00 | 7,166.80 | -101.95 | -1.4 | 8,088.00 | 6,125.00 | 44,131 | 31.95 Crore | 9,921 |
| 11 Mar, 2025 | 7,550.00 | 7,650.00 | 7,210.35 | 7,277.05 | 7,268.75 | -286.25 | -3.79 | 8,088.00 | 6,125.00 | 85,722 | 63.28 Crore | 17,341 |
| 10 Mar, 2025 | 7,720.20 | 8,015.00 | 7,502.10 | 7,540.00 | 7,555.00 | -105.00 | -1.37 | 8,088.00 | 6,125.00 | 93,839 | 72.84 Crore | 21,228 |
| 07 Mar, 2025 | 7,410.00 | 7,688.00 | 7,392.80 | 7,640.00 | 7,660.00 | 239.35 | 3.23 | 8,088.00 | 6,125.00 | 61,107 | 46.28 Crore | 12,612 |
| 06 Mar, 2025 | 7,499.00 | 7,575.75 | 7,380.00 | 7,433.00 | 7,420.65 | -13.70 | -0.18 | 8,088.00 | 6,125.00 | 41,459 | 30.90 Crore | 10,254 |
| 05 Mar, 2025 | 7,301.10 | 7,535.00 | 7,300.00 | 7,426.00 | 7,434.35 | 280.30 | 3.92 | 8,088.00 | 6,125.00 | 131,244 | 97.29 Crore | 24,410 |
| 04 Mar, 2025 | 6,935.05 | 7,268.00 | 6,851.05 | 7,150.00 | 7,154.05 | 209.75 | 3.02 | 8,088.00 | 6,125.00 | 108,984 | 77.98 Crore | 24,176 |