NSE: FORCEMOT | Series: EQ
-
LTP
6,690.00
80.85 (1.22 %) -
Open
6,609.00
6,610.00 -
High
6,846.65
6,676.10 -
Low
6,609.00
6,537.25 -
Close
6,698.20
6,609.15 -
52W High
8,088.00
31 Oct, 2024 -
52W Low
6,150.00
25 Oct, 2024
Upper Circuit: 7,930.98
Lower Circuit: 5,287.32
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 6,609.00 | 6,846.65 | 6,609.00 | 6,690.00 | 6,698.20 | 89.05 | 1.35 | 8,088.00 | 6,150.00 | 49,911 | 33.67 Crore | 11,198 |
| 19 Dec, 2024 | 6,610.00 | 6,676.10 | 6,537.25 | 6,606.15 | 6,609.15 | -91.65 | -1.37 | 8,088.00 | 6,150.00 | 18,058 | 11.91 Crore | 5,217 |
| 18 Dec, 2024 | 6,795.00 | 6,836.20 | 6,650.00 | 6,691.70 | 6,700.80 | -84.10 | -1.24 | 8,088.00 | 6,150.00 | 18,627 | 12.51 Crore | 5,858 |
| 17 Dec, 2024 | 6,772.35 | 6,860.00 | 6,750.00 | 6,776.40 | 6,784.90 | 12.55 | 0.19 | 8,088.00 | 6,150.00 | 20,387 | 13.85 Crore | 5,239 |
| 16 Dec, 2024 | 6,650.00 | 6,950.05 | 6,621.25 | 6,760.00 | 6,772.35 | 156.70 | 2.37 | 8,088.00 | 6,150.00 | 53,898 | 36.53 Crore | 12,636 |
| 13 Dec, 2024 | 6,582.05 | 6,666.00 | 6,525.00 | 6,615.00 | 6,615.65 | 53.50 | 0.82 | 8,088.00 | 6,150.00 | 21,270 | 14.01 Crore | 6,096 |
| 12 Dec, 2024 | 6,674.00 | 6,674.00 | 6,528.75 | 6,556.10 | 6,562.15 | -59.05 | -0.89 | 8,088.00 | 6,150.00 | 17,291 | 11.37 Crore | 4,710 |
| 11 Dec, 2024 | 6,699.90 | 6,723.95 | 6,600.00 | 6,618.75 | 6,621.20 | -42.20 | -0.63 | 8,088.00 | 6,150.00 | 22,505 | 14.97 Crore | 4,668 |
| 10 Dec, 2024 | 6,800.00 | 6,800.00 | 6,606.10 | 6,651.55 | 6,663.40 | -97.55 | -1.44 | 8,088.00 | 6,150.00 | 39,470 | 26.26 Crore | 8,086 |
| 09 Dec, 2024 | 6,998.55 | 6,998.55 | 6,734.75 | 6,745.00 | 6,760.95 | -101.50 | -1.48 | 8,088.00 | 6,150.00 | 28,446 | 19.37 Crore | 6,290 |
| 06 Dec, 2024 | 6,938.00 | 6,951.00 | 6,825.00 | 6,853.00 | 6,862.45 | -16.55 | -0.24 | 8,088.00 | 6,150.00 | 18,984 | 13.05 Crore | 4,610 |
| 05 Dec, 2024 | 7,110.00 | 7,149.00 | 6,865.00 | 6,883.00 | 6,879.00 | -113.45 | -1.62 | 8,088.00 | 6,150.00 | 27,478 | 19.13 Crore | 7,519 |
| 04 Dec, 2024 | 6,985.00 | 7,090.00 | 6,957.75 | 6,980.00 | 6,992.45 | 55.35 | 0.8 | 8,088.00 | 6,150.00 | 15,493 | 10.86 Crore | 4,782 |
| 03 Dec, 2024 | 6,940.00 | 7,043.95 | 6,900.00 | 6,972.00 | 6,937.10 | -14.10 | -0.2 | 8,088.00 | 6,150.00 | 16,721 | 11.63 Crore | 5,515 |
| 02 Dec, 2024 | 6,950.00 | 7,000.00 | 6,845.00 | 6,935.00 | 6,951.20 | 58.90 | 0.85 | 8,088.00 | 6,150.00 | 10,754 | 7.44 Crore | 3,310 |
| 29 Nov, 2024 | 6,970.00 | 7,012.20 | 6,797.20 | 6,899.50 | 6,892.30 | -67.60 | -0.97 | 8,088.00 | 6,150.00 | 15,985 | 11.01 Crore | 3,980 |
| 28 Nov, 2024 | 7,016.45 | 7,105.10 | 6,934.30 | 6,968.50 | 6,959.90 | -29.15 | -0.42 | 8,088.00 | 6,150.00 | 16,445 | 11.52 Crore | 4,149 |
| 27 Nov, 2024 | 7,000.00 | 7,049.90 | 6,942.05 | 6,985.00 | 6,989.05 | 1.15 | 0.02 | 8,088.00 | 6,150.00 | 15,791 | 11.03 Crore | 4,221 |
| 26 Nov, 2024 | 7,000.00 | 7,069.10 | 6,931.40 | 6,981.00 | 6,987.90 | 27.35 | 0.39 | 8,088.00 | 6,150.00 | 18,177 | 12.70 Crore | 5,110 |
| 25 Nov, 2024 | 6,790.00 | 7,078.60 | 6,790.00 | 6,965.00 | 6,960.55 | 267.25 | 3.99 | 8,088.00 | 6,150.00 | 45,998 | 32.08 Crore | 11,883 |