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: 17,039.0 Mkt_Cap Category: Micro-Cap
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 09-Jul-2025 Bumper: 14,573.0; Drift%: 11.25
Industry: Automobiles Face Value: 10; VWAP21: 14,645.31 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 / 8.36 / 1.43 / 28.58
Q M W D
Trend Indicator
SiS14: 114
High/Low Price Quarter: 9,438.95 / 6,125.0 Month: 12,725.0 / 8,892.0 Week: 16,300.0 / 14,261.0 Day: 16,840.0 / 16,158.0 Sis67: 106
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 16,601.00 16,840.00 16,158.00 16,421.00 16,474.85 -1.17 21,401.00 123,528 5.23 24,729 3.10 40.74 66
2 10-Jul 16,690.00 16,950.00 16,481.00 16,616.00 16,680.58 -0.62 21,655.00 180,576 7.65 24,411 3.06 40.72 66
3 09-Jul 15,308.00 17,039.00 15,176.00 16,719.00 16,434.73 9.75 21,789.00 605,703 25.64 105,228 13.20 172.94 283
4 08-Jul 14,840.00 15,300.00 14,701.00 15,234.00 15,078.68 2.65 19,854.00 116,537 4.93 31,392 3.94 47.33 84
5 07-Jul 14,341.00 14,959.00 14,177.00 14,840.00 14,659.79 3.47 19,340.00 137,377 5.82 39,282 4.93 57.59 105
6 04-Jul 14,572.00 14,572.00 14,261.00 14,342.00 14,348.99 -0.50 18,691.00 72,382 3.06 18,305 2.30 26.27 49
7 03-Jul 14,675.00 14,825.00 14,300.00 14,414.00 14,550.62 -1.17 18,785.00 134,832 5.71 36,556 4.58 53.19 98
8 02-Jul 14,907.00 15,195.00 14,505.00 14,584.00 14,771.88 -1.03 19,007.00 149,464 6.33 35,378 4.44 52.26 95
9 01-Jul 16,150.00 16,228.00 14,573.00 14,736.00 15,307.57 -8.34 19,205.00 286,115 12.11 88,101 11.05 134.86 237
10 30-Jun 14,610.00 16,300.00 14,572.00 16,077.00 15,558.46 10.88 20,953.00 335,356 14.20 74,901 9.39 116.53 201
11 27-Jun 14,205.00 14,575.00 14,125.00 14,500.00 14,406.26 2.74 18,897.00 108,436 4.59 32,809 4.12 47.27 88
12 26-Jun 14,000.00 14,374.00 13,850.00 14,113.00 14,134.51 1.63 18,393.00 114,914 4.87 21,302 2.67 30.11 57
13 25-Jun 13,924.00 14,021.00 13,640.00 13,887.00 13,846.28 1.23 18,098.00 91,243 3.86 20,804 2.61 28.81 56
14 24-Jun 14,405.00 14,589.00 13,627.00 13,718.00 14,059.05 -4.29 17,878.00 124,911 5.29 38,913 4.88 54.71 104
15 23-Jun 14,179.00 14,520.00 14,100.00 14,333.00 14,319.84 0.50 18,680.00 107,611 4.56 24,098 3.02 34.51 65
16 20-Jun 13,712.00 14,330.00 13,535.00 14,262.00 14,052.41 4.06 18,587.00 145,513 6.16 30,583 3.84 42.98 82
17 19-Jun 13,970.00 14,081.00 13,620.00 13,705.00 13,806.02 -1.64 17,861.00 102,737 4.35 23,776 2.98 32.83 64
18 18-Jun 14,049.00 14,310.00 13,624.00 13,934.00 13,958.94 -0.59 18,160.00 160,227 6.78 25,341 3.18 35.37 68
19 17-Jun 13,950.00 14,494.00 13,822.00 14,017.00 14,211.83 0.40 18,268.00 200,878 8.50 43,241 5.42 61.45 116
20 16-Jun 13,500.00 14,100.00 13,253.00 13,961.00 13,671.83 4.57 18,195.00 182,963 7.75 30,841 3.87 42.17 83
21 13-Jun 12,403.00 13,595.00 12,400.00 13,351.00 13,218.47 3.93 17,400.00 244,154 10.34 43,000 5.39 56.84 115
22 12-Jun 12,199.00 13,155.00 12,060.00 12,846.00 12,774.90 6.11 16,742.00 214,664 9.09 58,757 7.37 75.06 158
23 11-Jun 12,250.00 12,470.00 12,035.00 12,106.00 12,154.59 -1.03 15,777.00 56,028 2.37 21,677 2.72 26.35 58
24 10-Jun 12,277.00 12,724.00 12,170.00 12,232.00 12,399.28 0.58 15,941.00 108,778 4.61 34,842 4.37 43.20 94
25 09-Jun 12,498.00 12,599.00 12,097.00 12,162.00 12,292.59 -2.72 15,850.00 61,539 2.61 20,743 2.60 25.50 56
26 06-Jun 12,770.00 12,893.00 12,332.00 12,502.00 12,569.97 -1.98 16,293.00 87,209 3.69 28,076 3.52 35.29 75
27 05-Jun 12,687.00 12,835.00 12,366.00 12,755.00 12,669.79 3.42 16,623.00 136,582 5.78 29,831 3.74 37.80 80
28 04-Jun 12,012.00 12,471.00 11,930.00 12,333.00 12,258.97 2.67 16,073.00 90,201 3.82 24,010 3.01 29.43 64
29 03-Jun 11,633.00 12,150.00 11,620.00 12,012.00 11,940.87 3.26 15,655.00 118,801 5.03 38,767 4.86 46.29 104
30 02-Jun 12,742.00 12,742.00 11,580.00 11,633.00 11,954.54 -8.04 15,161.00 137,214 5.81 58,166 7.30 69.53 156
31 30-May 12,350.00 12,725.00 12,346.00 12,649.50 12,546.37 2.46 16,485.98 131,424 5.56 44,499 5.58 55.83 119
32 29-May 11,881.50 12,449.00 11,836.00 12,346.00 12,166.50 4.95 16,090.00 181,372 7.68 48,873 6.13 59.46 131
33 28-May 11,088.50 12,109.00 11,020.00 11,764.00 11,646.53 6.64 15,331.00 251,574 10.65 69,099 8.67 80.48 186
34 27-May 10,650.00 11,079.00 10,618.00 11,031.00 10,905.67 4.24 14,376.00 105,454 4.46 40,240 5.05 43.88 108
35 26-May 10,355.00 10,618.00 10,264.50 10,582.50 10,495.20 3.37 13,792.08 68,044 2.88 21,595 2.71 22.66 58
36 23-May 10,550.00 10,940.00 10,158.50 10,237.50 10,571.35 -2.63 13,342.45 110,389 4.67 36,516 4.58 38.60 98
37 22-May 10,540.00 10,629.50 10,463.00 10,514.00 10,533.44 -0.84 13,702.00 23,618 1.00 7,972 1.00 8.40 21
38 21-May 10,495.00 10,660.00 10,317.50 10,603.00 10,516.96 1.02 13,818.00 52,391 2.22 19,209 2.41 20.20 52
39 20-May 10,650.00 10,760.00 10,450.00 10,496.00 10,610.73 -1.11 13,679.00 62,994 2.67 21,408 2.69 22.72 57
40 19-May 10,954.50 11,034.50 10,575.00 10,613.50 10,713.25 -3.11 13,832.48 75,462 3.19 31,232 3.92 33.46 82
41 16-May 11,100.00 11,259.50 10,865.00 10,954.50 11,062.00 -1.26 14,276.91 104,992 4.45 40,337 5.06 44.00 106
42 15-May 10,499.50 11,196.50 10,420.50 11,094.50 10,851.07 6.50 14,459.37 181,612 7.69 57,136 7.17 62.00 150
43 14-May 10,615.00 10,947.00 10,353.50 10,417.50 10,641.32 -1.15 13,577.04 156,620 6.63 45,281 5.68 48.18 119
44 13-May 10,742.00 10,742.00 10,080.00 10,538.50 10,455.57 -2.04 13,734.74 177,016 7.49 52,991 6.65 55.41 139
45 12-May 10,254.50 10,849.00 9,967.00 10,757.50 10,558.44 10.76 14,020.16 276,889 11.72 87,495 10.97 92.38 229
46 09-May 9,450.00 9,799.50 9,379.50 9,712.50 9,633.38 -0.02 12,658.22 115,400 4.89 34,158 4.28 32.91 89
47 08-May 10,366.00 10,444.00 9,552.00 9,714.50 10,003.27 -5.60 12,660.82 113,478 4.80 42,562 5.34 42.58 111
48 07-May 9,825.00 10,399.50 9,824.50 10,291.00 10,114.43 3.10 13,412.00 133,573 5.66 36,133 4.53 36.55 95
49 06-May 10,170.00 10,328.00 9,900.00 9,981.50 10,093.32 -1.99 13,008.80 157,326 6.66 50,240 6.30 50.71 132
50 05-May 10,062.50 10,598.50 10,051.00 10,184.00 10,329.20 1.21 13,272.00 304,201 12.88 75,918 9.52 78.42 199
51 02-May 8,910.00 10,200.00 8,892.00 10,062.50 9,822.39 12.88 13,114.37 810,159 34.30 194,941 24.45 191.48 510
52 30-Apr 9,068.00 9,068.00 8,745.00 8,914.00 8,956.15 -1.24 11,617.00 52,677 2.23 22,198 2.78 19.88 58
53 29-Apr 9,149.00 9,260.00 8,928.50 9,026.00 9,067.33 0.14 11,763.00 99,789 4.22 32,152 4.03 29.15 84
54 28-Apr 9,275.00 9,601.00 8,850.00 9,013.50 9,237.23 -1.62 11,747.22 484,815 20.53 104,014 13.05 96.08 272
55 25-Apr 9,315.50 9,335.00 8,860.00 9,161.50 9,077.39 -1.17 11,940.10 107,875 4.57 44,806 5.62 40.67 117
56 24-Apr 9,128.00 9,298.00 9,059.00 9,269.50 9,199.20 1.78 12,080.86 64,274 2.72 25,023 3.14 23.02 66
57 23-Apr 9,339.00 9,340.50 8,933.50 9,107.50 9,096.86 0.02 11,869.73 65,712 2.78 24,308 3.05 22.11 64
58 22-Apr 9,326.00 9,421.00 9,055.00 9,105.50 9,234.46 -2.09 11,867.12 68,202 2.89 30,688 3.85 28.34 80
59 21-Apr 8,710.00 9,397.00 8,710.00 9,299.50 9,148.77 6.98 12,119.96 172,999 7.32 59,994 7.52 54.89 157
60 17-Apr 8,659.00 8,780.00 8,551.00 8,693.00 8,679.77 0.82 11,329.00 35,513 1.50 13,705 1.72 11.90 36
61 16-Apr 8,850.00 8,888.00 8,537.00 8,622.50 8,656.62 -2.83 11,237.63 56,910 2.41 24,962 3.13 21.61 65
62 15-Apr 8,849.00 8,947.50 8,725.00 8,873.50 8,870.88 1.94 11,564.76 35,304 1.49 14,691 1.84 13.03 38
63 11-Apr 8,732.00 8,843.60 8,558.05 8,705.05 8,715.92 2.76 11,345.22 34,765 1.47 12,105 1.52 10.55 32
64 09-Apr 8,459.95 8,600.00 8,370.00 8,470.90 8,480.20 0.44 11,040.05 40,884 1.73 14,486 1.82 12.28 38
65 08-Apr 8,511.60 8,579.95 8,300.00 8,433.45 8,410.09 1.06 10,991.24 50,711 2.15 21,120 2.65 17.76 55
66 07-Apr 8,050.00 8,413.90 8,050.00 8,345.20 8,219.91 -5.98 10,876.23 92,640 3.92 37,764 4.74 31.04 99
67 04-Apr 9,150.60 9,150.60 8,802.00 8,876.10 8,892.80 -2.70 11,568.14 43,575 1.84 17,164 2.15 15.26 45

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