NSE: FORCEMOT | Series: EQ
-
LTP
10,743.00
1,030.50 (10.61 %) -
Open
10,254.50
9,450.00 -
High
10,849.00
9,799.50 -
Low
9,967.00
9,379.50 -
Close
10,757.50
9,712.50 -
52W High
10,849.00
12 May, 2025 -
52W Low
6,125.00
28 Jan, 2025
Upper Circuit: 11,655.00
Lower Circuit: 7,770.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 10,254.50 | 10,849.00 | 9,967.00 | 10,743.00 | 10,757.50 | 1,045.00 | 10.76 | 10,849.00 | 6,125.00 | 276,889 | 292.35 Crore | 56,140 |
| 09 May, 2025 | 9,450.00 | 9,799.50 | 9,379.50 | 9,691.00 | 9,712.50 | -2.00 | -0.02 | 10,598.50 | 6,125.00 | 115,400 | 111.17 Crore | 33,999 |
| 08 May, 2025 | 10,366.00 | 10,444.00 | 9,552.00 | 9,645.00 | 9,714.50 | -576.50 | -5.6 | 10,598.50 | 6,125.00 | 113,478 | 113.52 Crore | 27,945 |
| 07 May, 2025 | 9,825.00 | 10,399.50 | 9,824.50 | 10,280.00 | 10,291.00 | 309.50 | 3.1 | 10,598.50 | 6,125.00 | 133,573 | 135.10 Crore | 30,798 |
| 06 May, 2025 | 10,170.00 | 10,328.00 | 9,900.00 | 9,960.00 | 9,981.50 | -202.50 | -1.99 | 10,598.50 | 6,125.00 | 157,326 | 158.79 Crore | 37,180 |
| 05 May, 2025 | 10,062.50 | 10,598.50 | 10,051.00 | 10,150.00 | 10,184.00 | 121.50 | 1.21 | 10,598.50 | 6,125.00 | 304,201 | 314.22 Crore | 64,315 |
| 02 May, 2025 | 8,910.00 | 10,200.00 | 8,892.00 | 10,020.00 | 10,062.50 | 1,148.50 | 12.88 | 10,200.00 | 6,125.00 | 810,159 | 795.77 Crore | 149,417 |
| 30 Apr, 2025 | 9,068.00 | 9,068.00 | 8,745.00 | 8,900.00 | 8,914.00 | -112.00 | -1.24 | 9,601.00 | 6,125.00 | 52,677 | 47.18 Crore | 13,891 |
| 29 Apr, 2025 | 9,149.00 | 9,260.00 | 8,928.50 | 9,020.00 | 9,026.00 | 12.50 | 0.14 | 9,601.00 | 6,125.00 | 99,789 | 90.48 Crore | 22,404 |
| 28 Apr, 2025 | 9,275.00 | 9,601.00 | 8,850.00 | 9,010.00 | 9,013.50 | -148.00 | -1.62 | 9,601.00 | 6,125.00 | 484,815 | 447.83 Crore | 105,747 |
| 25 Apr, 2025 | 9,315.50 | 9,335.00 | 8,860.00 | 9,121.00 | 9,161.50 | -108.00 | -1.17 | 9,438.95 | 6,125.00 | 107,875 | 97.92 Crore | 24,881 |
| 24 Apr, 2025 | 9,128.00 | 9,298.00 | 9,059.00 | 9,260.00 | 9,269.50 | 162.00 | 1.78 | 9,438.95 | 6,125.00 | 64,274 | 59.13 Crore | 16,343 |