Stockint.com

Loading a wholistic market research tool


Research

Stock History for: FORCEMOT, FORCE MOTORS LTD, INE451A01017, Listing: 14-Feb-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 21,990.0 Mkt_Cap Category: Micro-Cap
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 21-Aug-2025 Bumper: 20,031.0; Drift%: -3.33
Industry: Automobiles Face Value: 10; VWAP21: 18,987.10 Low52 Price: 6,125.0 Barrier: -; Drift%: -
Basic Industry: Passenger Cars & Utility Vehicles Total Equity: 13,032,914 Low52 Date: 28-Jan-2025 SHP: 61.63 / 9.77 / 1.66 / 26.94
Q M W D
Trend Indicator
SiS14: 103
High/Low Price Quarter: 9,438.95 / 6,125.0 Month: 20,500.0 / 14,177.0 Week: 20,400.0 / 17,831.0 Day: 20,044.0 / 19,325.0 Sis67: 107
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 19,952.00 20,044.00 19,325.00 19,385.00 19,622.31 -2.84 25,264.00 73,517 1.31 22,919 1.61 44.97 65
2 26-Aug 20,200.00 20,294.00 19,559.00 19,952.00 19,969.24 -1.09 26,003.00 72,783 1.30 23,760 1.67 47.45 68
3 25-Aug 20,506.00 20,599.00 20,050.00 20,172.00 20,312.70 -0.21 26,289.00 86,667 1.55 32,957 2.31 66.94 94
4 22-Aug 21,881.00 21,969.00 19,981.00 20,214.00 20,627.55 -7.69 26,344.00 212,903 3.80 88,319 6.20 182.18 252
5 21-Aug 20,680.00 21,990.00 20,640.00 21,897.00 21,550.44 6.21 28,538.00 154,598 2.76 45,012 3.16 97.00 128
6 20-Aug 21,059.00 21,118.00 20,549.00 20,616.00 20,847.22 -1.21 26,868.00 86,038 1.54 33,574 2.36 69.99 96
7 19-Aug 20,079.00 21,184.00 20,031.00 20,869.00 20,534.36 4.62 27,198.00 110,159 1.97 44,611 3.13 91.61 127
8 18-Aug 20,139.00 20,450.00 19,700.00 19,947.00 20,071.29 1.39 25,996.00 100,364 1.79 34,743 2.44 69.73 99
9 14-Aug 20,047.00 20,155.00 19,200.00 19,673.00 19,692.04 -1.87 25,639.00 99,302 1.77 25,660 1.80 50.53 73
10 13-Aug 19,000.00 20,400.00 18,744.00 20,047.00 19,714.11 5.96 26,127.00 178,996 3.19 57,089 4.01 112.55 163
11 12-Aug 18,681.00 18,974.00 18,600.00 18,919.00 18,840.39 2.04 24,656.00 79,064 1.41 27,946 1.96 52.65 80
12 11-Aug 17,831.00 18,650.00 17,831.00 18,540.00 18,351.78 4.13 24,163.00 97,721 1.74 37,244 2.62 68.35 100
13 08-Aug 18,150.00 18,318.00 17,650.00 17,804.00 18,051.61 -1.61 23,203.00 56,109 1.00 21,436 1.51 38.70 58
14 07-Aug 18,000.00 18,200.00 17,744.00 18,095.00 17,974.34 -0.38 23,583.00 70,754 1.26 16,773 1.18 30.15 45
15 06-Aug 17,900.00 18,355.00 17,758.00 18,164.00 18,094.75 1.88 23,672.00 126,558 2.26 36,357 2.55 65.79 98
16 05-Aug 17,126.00 17,899.00 16,900.00 17,829.00 17,483.59 4.80 23,236.00 98,993 1.77 32,668 2.29 57.12 88
17 04-Aug 16,707.00 17,250.00 16,621.00 17,013.00 17,007.55 1.82 22,172.00 63,873 1.14 14,237 1.00 24.21 38
18 01-Aug 17,010.00 17,199.00 16,509.00 16,709.00 16,750.00 -1.39 21,776.00 69,846 1.25 20,536 1.44 34.00 55
19 31-Jul 17,550.00 17,743.00 16,845.00 16,944.00 17,244.92 -4.11 22,082.00 78,609 1.40 31,392 2.20 54.14 84
20 30-Jul 17,958.00 18,242.00 17,577.00 17,670.00 17,879.89 -1.13 23,029.00 72,710 1.30 18,464 1.30 33.01 50
21 29-Jul 18,208.00 18,497.00 17,653.00 17,872.00 18,109.05 -1.95 23,292.00 128,891 2.30 28,135 1.98 50.95 76
22 28-Jul 17,500.00 18,393.00 17,401.00 18,228.00 18,080.00 2.00 23,756.00 182,928 3.26 39,550 2.78 71.00 106
23 25-Jul 19,300.00 19,469.00 16,500.00 17,870.00 17,713.72 -6.68 23,289.00 986,594 17.61 118,340 8.31 209.62 318
24 24-Jul 17,475.00 20,500.00 17,225.00 19,149.00 19,382.31 11.72 24,956.00 1,238,416 22.10 194,968 13.69 377.89 523
25 23-Jul 17,600.00 17,613.00 17,056.00 17,140.00 17,287.96 -2.10 22,338.00 110,365 1.97 35,432 2.49 61.25 95
26 22-Jul 17,300.00 17,660.00 17,263.00 17,507.00 17,487.69 1.74 22,816.00 136,522 2.44 33,501 2.35 58.59 90
27 21-Jul 16,617.00 17,286.00 16,289.00 17,208.00 16,877.07 3.56 22,427.00 141,242 2.52 38,070 2.67 64.25 102
28 18-Jul 16,948.00 17,199.00 16,550.00 16,617.00 16,852.87 -1.34 21,656.00 109,888 1.96 25,053 1.76 42.22 67
29 17-Jul 17,000.00 17,625.00 16,705.00 16,842.00 17,183.58 0.04 21,950.00 225,940 4.03 44,897 3.15 77.15 121
30 16-Jul 16,848.00 17,260.00 16,673.00 16,836.00 16,938.39 0.40 21,942.00 125,227 2.24 32,463 2.28 54.99 87
31 15-Jul 16,772.00 17,080.00 16,525.00 16,769.00 16,821.07 0.52 21,854.00 96,254 1.72 19,530 1.37 32.85 52
32 14-Jul 16,421.00 16,800.00 16,390.00 16,683.00 16,620.27 1.60 21,742.00 82,706 1.48 15,420 1.08 25.63 41
33 11-Jul 16,601.00 16,840.00 16,158.00 16,421.00 16,474.85 -1.17 21,401.00 123,528 2.20 24,729 1.74 40.74 66
34 10-Jul 16,690.00 16,950.00 16,481.00 16,616.00 16,680.58 -0.62 21,655.00 180,576 3.22 24,411 1.71 40.72 66
35 09-Jul 15,308.00 17,039.00 15,176.00 16,719.00 16,434.73 9.75 21,789.00 605,703 10.81 105,228 7.39 172.94 283
36 08-Jul 14,840.00 15,300.00 14,701.00 15,234.00 15,078.68 2.65 19,854.00 116,537 2.08 31,392 2.20 47.33 84
37 07-Jul 14,341.00 14,959.00 14,177.00 14,840.00 14,659.79 3.47 19,340.00 137,377 2.45 39,282 2.76 57.59 105
38 04-Jul 14,572.00 14,572.00 14,261.00 14,342.00 14,348.99 -0.50 18,691.00 72,382 1.29 18,305 1.29 26.27 49
39 03-Jul 14,675.00 14,825.00 14,300.00 14,414.00 14,550.62 -1.17 18,785.00 134,832 2.41 36,556 2.57 53.19 98
40 02-Jul 14,907.00 15,195.00 14,505.00 14,584.00 14,771.88 -1.03 19,007.00 149,464 2.67 35,378 2.48 52.26 95
41 01-Jul 16,150.00 16,228.00 14,573.00 14,736.00 15,307.57 -8.34 19,205.00 286,115 5.11 88,101 6.19 134.86 237
42 30-Jun 14,610.00 16,300.00 14,572.00 16,077.00 15,558.46 10.88 20,953.00 335,356 5.99 74,901 5.26 116.53 201
43 27-Jun 14,205.00 14,575.00 14,125.00 14,500.00 14,406.26 2.74 18,897.00 108,436 1.94 32,809 2.30 47.27 88
44 26-Jun 14,000.00 14,374.00 13,850.00 14,113.00 14,134.51 1.63 18,393.00 114,914 2.05 21,302 1.50 30.11 57
45 25-Jun 13,924.00 14,021.00 13,640.00 13,887.00 13,846.28 1.23 18,098.00 91,243 1.63 20,804 1.46 28.81 56
46 24-Jun 14,405.00 14,589.00 13,627.00 13,718.00 14,059.05 -4.29 17,878.00 124,911 2.23 38,913 2.73 54.71 104
47 23-Jun 14,179.00 14,520.00 14,100.00 14,333.00 14,319.84 0.50 18,680.00 107,611 1.92 24,098 1.69 34.51 65
48 20-Jun 13,712.00 14,330.00 13,535.00 14,262.00 14,052.41 4.06 18,587.00 145,513 2.60 30,583 2.15 42.98 82
49 19-Jun 13,970.00 14,081.00 13,620.00 13,705.00 13,806.02 -1.64 17,861.00 102,737 1.83 23,776 1.67 32.83 64
50 18-Jun 14,049.00 14,310.00 13,624.00 13,934.00 13,958.94 -0.59 18,160.00 160,227 2.86 25,341 1.78 35.37 68
51 17-Jun 13,950.00 14,494.00 13,822.00 14,017.00 14,211.83 0.40 18,268.00 200,878 3.59 43,241 3.04 61.45 116
52 16-Jun 13,500.00 14,100.00 13,253.00 13,961.00 13,671.83 4.57 18,195.00 182,963 3.27 30,841 2.17 42.17 83
53 13-Jun 12,403.00 13,595.00 12,400.00 13,351.00 13,218.47 3.93 17,400.00 244,154 4.36 43,000 3.02 56.84 115
54 12-Jun 12,199.00 13,155.00 12,060.00 12,846.00 12,774.90 6.11 16,742.00 214,664 3.83 58,757 4.13 75.06 158
55 11-Jun 12,250.00 12,470.00 12,035.00 12,106.00 12,154.59 -1.03 15,777.00 56,028 1.00 21,677 1.52 26.35 58
56 10-Jun 12,277.00 12,724.00 12,170.00 12,232.00 12,399.28 0.58 15,941.00 108,778 1.94 34,842 2.45 43.20 94
57 09-Jun 12,498.00 12,599.00 12,097.00 12,162.00 12,292.59 -2.72 15,850.00 61,539 1.10 20,743 1.46 25.50 56
58 06-Jun 12,770.00 12,893.00 12,332.00 12,502.00 12,569.97 -1.98 16,293.00 87,209 1.56 28,076 1.97 35.29 75
59 05-Jun 12,687.00 12,835.00 12,366.00 12,755.00 12,669.79 3.42 16,623.00 136,582 2.44 29,831 2.10 37.80 80
60 04-Jun 12,012.00 12,471.00 11,930.00 12,333.00 12,258.97 2.67 16,073.00 90,201 1.61 24,010 1.69 29.43 64
61 03-Jun 11,633.00 12,150.00 11,620.00 12,012.00 11,940.87 3.26 15,655.00 118,801 2.12 38,767 2.72 46.29 104
62 02-Jun 12,742.00 12,742.00 11,580.00 11,633.00 11,954.54 -8.04 15,161.00 137,214 2.45 58,166 4.09 69.53 156
63 30-May 12,350.00 12,725.00 12,346.00 12,649.50 12,546.37 2.46 16,485.98 131,424 2.35 44,499 3.13 55.83 119
64 29-May 11,881.50 12,449.00 11,836.00 12,346.00 12,166.50 4.95 16,090.00 181,372 3.24 48,873 3.43 59.46 131
65 28-May 11,088.50 12,109.00 11,020.00 11,764.00 11,646.53 6.64 15,331.00 251,574 4.49 69,099 4.85 80.48 186
66 27-May 10,650.00 11,079.00 10,618.00 11,031.00 10,905.67 4.24 14,376.00 105,454 1.88 40,240 2.83 43.88 108
67 26-May 10,355.00 10,618.00 10,264.50 10,582.50 10,495.20 3.37 13,792.08 68,044 1.21 21,595 1.52 22.66 58

Similar Stocks: M&M    MARUTI    TATAMOTORS    FORCEMOT    HINDMOTORS    HYUNDAI    OLECTRA   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com