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: 26,450.0 Mkt_Cap Category: Micro-Cap
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 18-Feb-2026 Bumper: 20,070.0; Drift%: -0.75
Industry: Automobiles Face Value: 10; VWAP21: 21,031.27 Low52 Price: 8,050.0 Barrier: -; Drift%: -
Basic Industry: Passenger Cars & Utility Vehicles Total Equity: 13,032,914 Low52 Date: 07-Apr-2025 SHP: 61.63 / 10.46 / 1.8 / 26.12
Q M W D
Trend Indicator
SiS14: 79
High/Low Price Quarter: 9,438.95 / 6,125.0 Month: 20,974.0 / 16,419.0 Week: 25,800.0 / 24,152.0 Day: 21,120.0 / 19,832.0 Sis67: 79
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 21,120.00 21,120.00 19,832.00 19,920.00 20,277.97 -5.96 25,961.00 224,731 7.65 80,552 11.20 163.34 237
2 06-Apr 21,108.00 21,600.00 20,459.00 21,183.00 21,023.02 0.27 27,607.00 168,492 5.73 35,491 4.94 74.61 104
3 02-Apr 20,400.00 21,248.00 20,070.00 21,126.00 20,637.99 1.90 27,533.00 97,995 3.34 17,833 2.48 36.80 52
4 01-Apr 20,400.00 20,960.00 20,051.00 20,733.00 20,539.09 6.84 27,021.00 96,925 3.30 25,574 3.56 52.53 75
5 30-Mar 19,975.00 20,185.00 19,280.00 19,405.00 19,651.39 -4.92 25,290.00 83,699 2.85 24,704 3.44 48.55 73
6 27-Mar 21,155.00 21,245.00 20,300.00 20,410.00 20,606.08 -4.96 26,600.00 73,581 2.50 30,501 4.24 62.85 90
7 25-Mar 21,900.00 22,290.00 21,200.00 21,475.00 21,874.30 -0.05 27,988.00 61,108 2.08 17,293 2.41 37.83 51
8 24-Mar 21,265.00 21,585.00 20,770.00 21,485.00 21,218.56 5.34 28,001.00 77,009 2.62 19,670 2.74 41.74 58
9 23-Mar 21,200.00 21,210.00 20,150.00 20,395.00 20,621.09 -5.51 26,580.00 68,323 2.33 21,060 2.93 43.43 62
10 20-Mar 21,290.00 21,825.00 21,040.00 21,585.00 21,461.02 4.17 28,131.00 88,440 3.01 23,666 3.29 50.79 70
11 19-Mar 20,800.00 21,315.00 20,535.00 20,720.00 20,976.90 -3.94 27,004.00 73,096 2.49 18,188 2.53 38.15 53
12 18-Mar 21,095.00 21,940.00 20,965.00 21,570.00 21,614.21 2.76 28,111.00 88,751 3.02 21,531 2.99 46.54 63
13 17-Mar 20,720.00 21,330.00 20,355.00 20,990.00 20,880.73 1.30 27,356.00 97,807 3.33 22,826 3.18 47.66 67
14 16-Mar 20,265.00 20,840.00 19,750.00 20,720.00 20,362.28 2.35 27,004.00 113,590 3.87 15,398 2.14 31.35 45
15 13-Mar 21,500.00 21,660.00 20,100.00 20,245.00 20,745.47 -6.10 26,385.00 87,700 2.98 23,958 3.33 49.70 70
16 12-Mar 21,510.00 21,885.00 20,920.00 21,560.00 21,444.68 -0.48 28,098.00 87,019 2.96 11,972 1.67 25.67 35
17 11-Mar 22,480.00 23,490.00 21,435.00 21,665.00 22,356.50 -2.67 28,235.00 142,817 4.86 24,503 3.41 54.78 72
18 10-Mar 21,200.00 22,450.00 21,155.00 22,260.00 21,806.09 7.80 29,011.00 138,806 4.72 28,588 3.98 62.34 84
19 09-Mar 20,955.00 20,955.00 19,860.00 20,650.00 20,449.21 -3.26 26,912.00 130,881 4.45 30,085 4.18 61.52 88
20 06-Mar 21,900.00 21,995.00 20,750.00 21,345.00 21,175.21 -1.88 27,818.00 149,154 5.08 32,263 4.49 68.32 95
21 05-Mar 21,830.00 22,900.00 20,610.00 21,755.00 21,934.95 1.42 28,353.00 240,249 8.18 31,060 4.32 68.13 91
22 04-Mar 22,840.00 23,000.00 21,200.00 21,450.00 21,843.45 -8.25 27,955.00 160,061 5.45 37,072 5.16 80.98 109
23 02-Mar 23,100.00 24,325.00 23,025.00 23,380.00 23,613.76 -3.95 30,470.00 94,543 3.22 25,772 3.58 60.86 76
24 27-Feb 25,460.00 25,764.00 24,222.00 24,341.00 24,719.92 -4.38 31,723.00 79,173 2.69 24,907 3.46 61.57 73
25 26-Feb 25,267.00 25,800.00 25,267.00 25,457.00 25,532.96 0.77 33,177.00 48,235 1.64 14,187 1.97 36.22 42
26 25-Feb 25,189.00 25,436.00 25,005.00 25,262.00 25,265.60 0.89 32,923.00 48,697 1.66 10,186 1.42 25.74 30
27 24-Feb 24,450.00 25,250.00 24,304.00 25,038.00 24,880.18 2.40 32,631.00 78,946 2.69 22,729 3.16 56.55 67
28 23-Feb 24,800.00 24,900.00 24,152.00 24,452.00 24,464.23 -0.09 31,868.00 76,737 2.61 19,476 2.71 47.65 57
29 20-Feb 24,145.00 24,539.00 23,328.00 24,475.00 24,010.03 1.39 31,898.00 146,680 4.99 32,025 4.45 76.89 94
30 19-Feb 25,190.00 25,919.00 23,800.00 24,139.00 24,728.31 -4.35 31,460.00 141,927 4.83 32,959 4.58 81.50 97
31 18-Feb 25,800.00 26,450.00 25,010.00 25,237.00 25,776.62 -2.09 32,891.00 195,755 6.66 42,016 5.84 108.30 123
32 17-Feb 24,586.00 25,990.00 24,321.00 25,776.00 25,227.29 4.84 33,593.00 200,641 6.83 40,015 5.57 100.95 118
33 16-Feb 23,843.00 24,990.00 23,498.00 24,586.00 24,591.34 3.12 32,042.00 129,753 4.42 24,688 3.43 60.71 73
34 13-Feb 23,720.00 24,129.00 23,004.00 23,843.00 23,583.48 0.01 31,074.00 119,515 4.07 20,799 2.89 49.05 61
35 12-Feb 24,935.00 24,944.00 23,610.00 23,840.00 24,345.37 -4.36 31,070.00 117,108 3.99 29,619 4.12 72.11 87
36 11-Feb 23,674.00 25,050.00 23,328.00 24,927.00 24,425.58 5.52 32,487.00 260,475 8.87 58,461 8.13 142.79 172
37 10-Feb 22,596.00 23,695.00 22,359.00 23,623.00 23,307.46 5.64 30,787.00 180,647 6.15 40,582 5.65 94.59 119
38 09-Feb 21,650.00 22,450.00 21,527.00 22,361.00 22,161.49 4.54 29,142.00 131,695 4.48 33,754 4.70 74.80 99
39 06-Feb 21,100.00 21,585.00 21,051.00 21,390.00 21,336.10 1.42 27,877.00 108,947 3.71 26,587 3.70 56.73 77
40 05-Feb 20,500.00 22,200.00 20,500.00 21,090.00 21,346.10 5.09 27,486.00 485,378 16.52 63,816 8.88 136.22 184
41 04-Feb 20,008.00 20,265.00 19,781.00 20,069.00 20,064.55 0.30 26,155.00 53,130 1.81 16,017 2.23 32.14 46
42 03-Feb 19,900.00 20,100.00 19,551.00 20,008.00 19,844.49 4.18 26,076.00 43,951 1.50 16,544 2.30 32.83 48
43 02-Feb 18,710.00 19,394.00 18,400.00 19,206.00 18,749.94 2.27 25,031.00 49,469 1.68 12,363 1.72 23.18 36
44 01-Feb 19,500.00 19,502.00 18,500.00 18,780.00 19,054.24 -2.16 24,475.00 29,380 1.00 7,188 1.00 13.70 21
45 30-Jan 18,325.00 19,400.00 18,130.00 19,195.00 19,078.25 4.12 25,016.00 60,210 2.05 15,859 2.21 30.26 46
46 29-Jan 18,970.00 19,110.00 18,300.00 18,435.00 18,454.97 -2.43 24,026.00 44,156 1.50 17,911 2.49 33.05 52
47 28-Jan 19,000.00 19,460.00 18,600.00 18,895.00 18,979.03 0.59 24,625.00 47,192 1.61 10,917 1.52 20.72 31
48 27-Jan 19,500.00 19,790.00 18,500.00 18,785.00 18,992.72 -2.79 24,482.00 75,120 2.56 16,904 2.35 32.11 49
49 23-Jan 20,740.00 20,900.00 19,000.00 19,325.00 19,912.27 -6.62 25,186.00 81,262 2.77 24,203 3.37 48.19 70
50 22-Jan 20,195.00 20,790.00 20,195.00 20,695.00 20,552.53 4.23 26,971.00 69,922 2.38 21,028 2.93 43.22 61
51 21-Jan 20,765.00 20,765.00 19,390.00 19,855.00 19,932.77 -4.41 25,876.00 128,719 4.38 31,187 4.34 62.16 90
52 20-Jan 21,260.00 21,285.00 20,465.00 20,770.00 20,899.11 -2.51 27,069.00 81,034 2.76 27,278 3.79 57.01 79
53 19-Jan 20,500.00 21,515.00 20,460.00 21,305.00 21,153.15 3.60 27,766.00 85,799 2.92 28,754 4.00 60.82 83
54 16-Jan 20,555.00 20,710.00 20,155.00 20,565.00 20,417.88 0.34 26,802.00 38,474 1.31 12,956 1.80 26.45 37
55 14-Jan 20,095.00 20,590.00 19,950.00 20,495.00 20,386.47 1.99 26,710.00 53,127 1.81 14,615 2.03 29.79 42
56 13-Jan 19,995.00 20,370.00 19,830.00 20,095.00 20,075.87 0.98 26,189.00 76,380 2.60 17,408 2.42 34.95 50
57 12-Jan 18,710.00 20,060.00 18,155.00 19,900.00 19,320.67 6.36 25,935.00 147,991 5.04 28,216 3.92 54.52 81
58 09-Jan 19,985.00 19,985.00 18,505.00 18,710.00 19,159.89 -6.54 24,384.00 113,465 3.86 34,076 4.74 65.29 98
59 08-Jan 20,580.00 20,630.00 19,600.00 20,020.00 20,243.64 -3.07 26,091.00 51,590 1.76 20,483 2.85 41.47 59
60 07-Jan 20,805.00 21,010.00 20,570.00 20,655.00 20,744.08 -1.15 26,919.00 48,218 1.64 16,397 2.28 34.01 47
61 06-Jan 21,080.00 21,080.00 20,525.00 20,895.00 20,791.40 -0.64 27,232.00 46,340 1.58 14,467 2.01 30.08 42
62 05-Jan 21,340.00 21,490.00 20,870.00 21,030.00 21,179.30 -0.94 27,408.00 51,262 1.74 15,405 2.14 32.63 44
63 02-Jan 21,040.00 21,915.00 20,275.00 21,230.00 21,215.34 1.77 27,668.00 309,491 10.53 64,666 9.00 137.19 186
64 01-Jan 20,695.00 20,895.00 20,455.00 20,860.00 20,709.38 1.43 27,186.00 63,443 2.16 18,503 2.57 38.32 53
65 31-Dec 19,948.00 20,974.00 19,700.00 20,566.00 20,472.71 3.63 26,803.00 222,407 7.57 56,234 7.82 115.13 162
66 30-Dec 18,952.00 19,999.00 18,773.00 19,845.00 19,426.95 4.72 25,863.00 142,882 4.86 65,362 9.09 126.98 188
67 29-Dec 18,515.00 19,300.00 18,330.00 18,951.00 18,966.05 2.59 24,698.00 124,109 4.22 43,908 6.11 83.28 127

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