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: -; Drift%: -
Industry: Automobiles Face Value: 10; VWAP21: 17,278.84 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 / 10.27 / 1.48 / 26.63
Q M W D
Trend Indicator
SiS14: 67
High/Low Price Quarter: 9,438.95 / 6,125.0 Month: 20,240.0 / 16,565.0 Week: 17,870.0 / 16,109.0 Day: 17,950.0 / 17,400.0 Sis67: 93
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 17,580.00 17,950.00 17,400.00 17,471.00 17,680.47 -0.48 22,769.00 67,069 4.10 13,989 2.78 24.73 40
2 11-Nov 18,199.00 18,299.00 17,451.00 17,555.00 17,683.06 -3.43 22,879.00 67,913 4.15 19,321 3.84 34.17 55
3 10-Nov 19,096.00 19,100.00 18,000.00 18,178.00 18,384.43 -0.09 23,691.00 133,034 8.13 38,235 7.60 70.29 109
4 07-Nov 17,949.00 18,495.00 17,621.00 18,194.00 18,090.96 1.74 23,712.00 96,666 5.91 18,943 3.76 34.27 54
5 06-Nov 18,480.00 18,735.00 17,800.00 17,883.00 18,351.89 -2.17 23,306.00 97,877 5.98 34,573 6.87 63.45 98
6 04-Nov 18,573.00 18,720.00 18,030.00 18,279.00 18,342.58 -0.88 23,822.00 86,272 5.27 21,419 4.26 39.29 61
7 03-Nov 17,860.00 18,573.00 17,744.00 18,442.00 18,288.12 4.46 24,035.00 135,515 8.28 35,709 7.10 65.31 102
8 31-Oct 17,150.00 17,870.00 17,130.00 17,654.00 17,657.03 3.25 23,008.00 131,811 8.05 29,731 5.91 52.50 85
9 30-Oct 16,648.00 17,275.00 16,575.00 17,098.00 16,885.28 2.70 22,283.00 58,146 3.55 23,565 4.68 39.79 67
10 29-Oct 16,451.00 16,810.00 16,356.00 16,648.00 16,645.58 1.31 21,697.00 50,982 3.11 12,251 2.43 20.39 35
11 28-Oct 16,283.00 16,490.00 16,109.00 16,432.00 16,341.01 0.92 21,415.00 50,328 3.07 10,873 2.16 17.77 31
12 27-Oct 16,380.00 16,800.00 16,236.00 16,283.00 16,461.64 -0.37 21,221.00 71,104 4.34 16,737 3.33 27.55 48
13 24-Oct 16,609.00 17,000.00 16,251.00 16,343.00 16,561.84 -1.99 21,299.00 110,737 6.77 26,693 5.30 44.21 76
14 23-Oct 17,600.00 17,623.00 16,399.00 16,675.00 17,020.26 -5.08 21,732.00 73,271 4.48 28,150 5.59 47.91 80
15 21-Oct 17,700.00 17,832.00 17,401.00 17,568.00 17,641.80 0.20 22,896.00 16,367 1.00 5,031 1.00 8.88 14
16 20-Oct 17,799.00 17,850.00 17,362.00 17,533.00 17,582.42 -0.18 22,850.00 76,472 4.67 18,521 3.68 32.56 53
17 17-Oct 16,704.00 17,830.00 16,624.00 17,565.00 17,506.97 5.67 22,892.00 266,924 16.31 48,198 9.58 84.38 137
18 16-Oct 16,550.00 16,879.00 16,520.00 16,623.00 16,713.36 0.08 21,664.00 37,333 2.28 8,590 1.71 14.36 24
19 15-Oct 16,722.00 16,880.00 16,537.00 16,609.00 16,678.61 -0.04 21,646.00 63,470 3.88 18,682 3.71 31.16 53
20 14-Oct 16,134.00 16,800.00 15,982.00 16,616.00 16,480.28 2.99 21,655.00 157,404 9.62 54,227 10.78 89.37 154
21 13-Oct 15,650.00 16,247.00 15,500.00 16,134.00 15,858.10 2.24 21,027.00 94,339 5.76 25,370 5.04 40.23 72
22 10-Oct 15,279.00 15,999.00 14,911.00 15,781.00 15,459.06 3.12 20,567.00 184,429 11.27 47,749 9.49 73.82 136
23 09-Oct 15,748.00 15,760.00 15,215.00 15,303.00 15,381.13 -2.83 19,944.00 77,398 4.73 25,342 5.04 38.98 72
24 08-Oct 15,980.00 16,079.00 15,558.00 15,748.00 15,803.82 -1.04 20,524.00 74,838 4.57 20,132 4.00 31.82 57
25 07-Oct 16,399.00 16,565.00 15,833.00 15,913.00 16,087.07 -2.57 20,739.00 79,769 4.87 28,789 5.72 46.31 82
26 06-Oct 16,807.00 16,807.00 16,250.00 16,333.00 16,435.93 -2.82 21,286.00 62,312 3.81 25,272 5.02 41.54 72
27 03-Oct 16,938.00 17,199.00 16,623.00 16,807.00 16,778.48 -0.28 21,904.00 61,144 3.74 21,516 4.28 36.10 61
28 01-Oct 16,745.00 17,112.00 16,530.00 16,854.00 16,784.32 0.35 21,965.00 74,596 4.56 22,749 4.52 38.18 65
29 30-Sep 16,964.00 17,197.00 16,651.00 16,795.00 16,852.07 -0.94 21,888.00 81,000 4.95 22,925 4.56 38.63 65
30 29-Sep 17,469.00 17,550.00 16,650.00 16,954.00 16,986.20 -2.41 22,096.00 127,418 7.78 59,456 11.82 100.99 169
31 26-Sep 17,835.00 17,960.00 17,325.00 17,372.00 17,615.10 -2.18 22,640.00 48,251 2.95 16,513 3.28 29.09 47
32 25-Sep 18,077.00 18,254.00 17,680.00 17,760.00 17,930.51 -1.56 23,146.00 42,631 2.60 12,296 2.44 22.05 35
33 24-Sep 18,178.00 18,426.00 17,961.00 18,041.00 18,174.17 -0.39 23,512.00 40,434 2.47 10,461 2.08 19.01 30
34 23-Sep 18,200.00 18,399.00 17,850.00 18,111.00 18,100.38 -0.47 23,603.00 68,311 4.17 13,991 2.78 25.32 40
35 22-Sep 18,589.00 18,670.00 18,110.00 18,196.00 18,380.44 -2.11 23,714.00 65,478 4.00 19,545 3.88 35.92 56
36 19-Sep 18,941.00 19,422.00 18,079.00 18,589.00 18,694.89 -1.86 24,226.00 364,042 22.24 205,318 40.80 383.84 585
37 18-Sep 19,850.00 20,010.00 18,765.00 18,941.00 19,237.88 -4.58 24,685.00 106,888 6.53 35,558 7.07 68.41 101
38 17-Sep 19,734.00 19,945.00 19,361.00 19,850.00 19,703.85 0.59 25,870.00 100,224 6.12 27,334 5.43 53.86 78
39 16-Sep 18,850.00 20,000.00 18,816.00 19,734.00 19,646.09 5.08 25,719.00 185,890 11.36 56,224 11.17 110.46 160
40 15-Sep 18,447.00 18,888.00 18,300.00 18,780.00 18,679.83 2.12 24,475.00 57,361 3.50 18,554 3.69 34.66 53
41 12-Sep 18,080.00 18,510.00 17,850.00 18,391.00 18,260.63 2.05 23,968.00 71,274 4.35 21,043 4.18 38.43 60
42 11-Sep 18,400.00 18,450.00 17,916.00 18,021.00 18,131.39 -1.86 23,486.00 68,747 4.20 18,585 3.69 33.70 53
43 10-Sep 18,290.00 18,597.00 17,923.00 18,362.00 18,319.97 1.12 23,931.00 116,634 7.13 29,658 5.89 54.33 84
44 09-Sep 17,247.00 18,350.00 16,919.00 18,158.00 17,810.03 6.62 23,665.00 160,232 9.79 41,902 8.33 74.63 119
45 08-Sep 17,813.00 17,999.00 16,565.00 17,030.00 17,137.55 -3.92 22,195.00 187,023 11.43 71,529 14.21 122.58 204
46 05-Sep 18,225.00 18,780.00 17,641.00 17,725.00 18,137.01 -2.00 23,100.00 176,945 10.81 38,935 7.74 70.62 111
47 04-Sep 20,240.00 20,240.00 17,904.00 18,086.00 18,782.03 -8.59 23,571.00 229,916 14.05 77,623 15.43 145.79 221
48 03-Sep 19,589.00 20,129.00 19,455.00 19,785.00 19,801.57 1.48 25,785.00 85,761 5.24 25,848 5.14 51.18 74
49 02-Sep 19,292.00 19,561.00 18,950.00 19,497.00 19,315.78 2.12 25,410.00 83,786 5.12 33,201 6.60 64.13 95
50 01-Sep 19,585.00 19,800.00 18,761.00 19,092.00 19,194.10 -1.98 24,882.00 87,509 5.35 32,455 6.45 62.29 92
51 29-Aug 19,418.00 20,200.00 19,418.00 19,477.00 19,821.25 0.47 25,384.00 102,576 6.27 31,371 6.23 62.18 89
52 28-Aug 19,952.00 20,044.00 19,325.00 19,385.00 19,622.31 -2.84 25,264.00 73,517 4.49 22,919 4.55 44.97 65
53 26-Aug 20,200.00 20,294.00 19,559.00 19,952.00 19,969.24 -1.09 26,003.00 72,783 4.45 23,760 4.72 47.45 68
54 25-Aug 20,506.00 20,599.00 20,050.00 20,172.00 20,312.70 -0.21 26,289.00 86,667 5.29 32,957 6.55 66.94 94
55 22-Aug 21,881.00 21,969.00 19,981.00 20,214.00 20,627.55 -7.69 26,344.00 212,903 13.01 88,319 17.55 182.18 252
56 21-Aug 20,680.00 21,990.00 20,640.00 21,897.00 21,550.44 6.21 28,538.00 154,598 9.45 45,012 8.95 97.00 128
57 20-Aug 21,059.00 21,118.00 20,549.00 20,616.00 20,847.22 -1.21 26,868.00 86,038 5.26 33,574 6.67 69.99 96
58 19-Aug 20,079.00 21,184.00 20,031.00 20,869.00 20,534.36 4.62 27,198.00 110,159 6.73 44,611 8.87 91.61 127
59 18-Aug 20,139.00 20,450.00 19,700.00 19,947.00 20,071.29 1.39 25,996.00 100,364 6.13 34,743 6.90 69.73 99
60 14-Aug 20,047.00 20,155.00 19,200.00 19,673.00 19,692.04 -1.87 25,639.00 99,302 6.07 25,660 5.10 50.53 73
61 13-Aug 19,000.00 20,400.00 18,744.00 20,047.00 19,714.11 5.96 26,127.00 178,996 10.94 57,089 11.35 112.55 163
62 12-Aug 18,681.00 18,974.00 18,600.00 18,919.00 18,840.39 2.04 24,656.00 79,064 4.83 27,946 5.55 52.65 80
63 11-Aug 17,831.00 18,650.00 17,831.00 18,540.00 18,351.78 4.13 24,163.00 97,721 5.97 37,244 7.40 68.35 100
64 08-Aug 18,150.00 18,318.00 17,650.00 17,804.00 18,051.61 -1.61 23,203.00 56,109 3.43 21,436 4.26 38.70 58
65 07-Aug 18,000.00 18,200.00 17,744.00 18,095.00 17,974.34 -0.38 23,583.00 70,754 4.32 16,773 3.33 30.15 45
66 06-Aug 17,900.00 18,355.00 17,758.00 18,164.00 18,094.75 1.88 23,672.00 126,558 7.73 36,357 7.23 65.79 98
67 05-Aug 17,126.00 17,899.00 16,900.00 17,829.00 17,483.59 4.80 23,236.00 98,993 6.05 32,668 6.49 57.12 88

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