Federal-Mogul Goetze (India) Limited (BOM:505744)
India · Delayed Price · Currency is INR 532.25
+11.70 (2.25%)
At close: Aug 29, 2025
BOM:505744 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 522.30 | 535.50 | 517.55 | 532.25 | 532.25 | 2.25% | 5,430 |
| Aug 28, 2025 | 521.00 | 527.00 | 516.80 | 520.55 | 520.55 | 0.07% | 1,703 |
| Aug 26, 2025 | 522.70 | 525.30 | 516.80 | 520.20 | 520.20 | -0.48% | 2,163 |
| Aug 25, 2025 | 533.15 | 538.55 | 517.15 | 522.70 | 522.70 | -1.64% | 4,176 |
| Aug 22, 2025 | 529.45 | 535.10 | 520.05 | 531.40 | 531.40 | -0.10% | 4,718 |
| Aug 21, 2025 | 548.60 | 548.60 | 522.05 | 531.95 | 531.95 | -2.04% | 26,424 |
| Aug 20, 2025 | 536.65 | 545.90 | 526.00 | 543.05 | 543.05 | 4.40% | 22,961 |
| Aug 19, 2025 | 522.20 | 534.95 | 515.90 | 520.15 | 520.15 | -0.68% | 4,975 |
| Aug 18, 2025 | 525.00 | 532.50 | 517.00 | 523.70 | 523.70 | -0.91% | 29,471 |
| Aug 14, 2025 | 507.05 | 531.00 | 507.05 | 528.50 | 528.50 | 2.30% | 4,729 |
| Aug 13, 2025 | 501.00 | 520.60 | 500.05 | 516.60 | 516.60 | 3.14% | 6,206 |
| Aug 12, 2025 | 525.25 | 540.00 | 496.70 | 500.85 | 500.85 | -6.84% | 18,241 |
| Aug 11, 2025 | 528.15 | 543.55 | 520.00 | 537.65 | 537.65 | 1.50% | 4,217 |
| Aug 8, 2025 | 545.70 | 545.75 | 526.50 | 529.70 | 529.70 | -2.21% | 1,337 |
| Aug 7, 2025 | 544.95 | 549.35 | 523.95 | 541.65 | 541.65 | -0.04% | 2,565 |
| Aug 6, 2025 | 550.00 | 559.90 | 540.95 | 541.85 | 541.85 | -1.31% | 3,617 |
| Aug 5, 2025 | 557.95 | 577.65 | 544.65 | 549.05 | 549.05 | -2.83% | 9,050 |
| Aug 4, 2025 | 567.20 | 571.70 | 556.75 | 565.05 | 565.05 | 1.07% | 2,323 |
| Aug 1, 2025 | 570.00 | 593.50 | 551.00 | 559.05 | 559.05 | -2.58% | 3,167 |
| Jul 31, 2025 | 562.50 | 580.55 | 554.70 | 573.85 | 573.85 | -0.80% | 4,258 |
| Jul 30, 2025 | 586.90 | 586.90 | 573.05 | 578.50 | 578.50 | -0.33% | 3,000 |
| Jul 29, 2025 | 574.10 | 582.65 | 564.55 | 580.40 | 580.40 | 0.09% | 14,473 |
| Jul 28, 2025 | 594.25 | 602.10 | 575.95 | 579.85 | 579.85 | -2.43% | 4,371 |
| Jul 25, 2025 | 597.50 | 608.30 | 587.45 | 594.30 | 594.30 | -0.04% | 5,875 |
| Jul 24, 2025 | 600.05 | 611.00 | 591.05 | 594.55 | 594.55 | 0.32% | 23,658 |
| Jul 23, 2025 | 589.00 | 596.00 | 576.50 | 592.65 | 592.65 | 1.38% | 11,592 |
| Jul 22, 2025 | 581.85 | 598.85 | 581.85 | 584.60 | 584.60 | 0.86% | 12,220 |
| Jul 21, 2025 | 575.80 | 589.15 | 570.20 | 579.60 | 579.60 | 0.66% | 7,193 |
| Jul 18, 2025 | 588.05 | 588.05 | 564.05 | 575.80 | 575.80 | -1.66% | 7,540 |
| Jul 17, 2025 | 582.50 | 588.00 | 581.00 | 585.50 | 585.50 | 0.52% | 5,022 |
| Jul 16, 2025 | 589.95 | 590.00 | 574.05 | 582.50 | 582.50 | 0.88% | 7,777 |
| Jul 15, 2025 | 568.45 | 586.00 | 565.45 | 577.40 | 577.40 | 2.37% | 14,901 |
| Jul 14, 2025 | 556.55 | 568.00 | 541.50 | 564.05 | 564.05 | 1.99% | 10,898 |
| Jul 11, 2025 | 560.00 | 564.45 | 549.65 | 553.05 | 553.05 | -1.00% | 2,444 |
| Jul 10, 2025 | 575.00 | 575.00 | 557.05 | 558.65 | 558.65 | -0.65% | 5,680 |
| Jul 9, 2025 | 563.00 | 568.60 | 554.05 | 562.30 | 562.30 | 0.28% | 10,141 |
| Jul 8, 2025 | 571.25 | 571.25 | 546.00 | 560.75 | 560.75 | 0.58% | 9,430 |
| Jul 7, 2025 | 574.95 | 574.95 | 552.20 | 557.50 | 557.50 | -1.84% | 11,710 |
| Jul 4, 2025 | 581.40 | 589.55 | 564.70 | 567.95 | 567.95 | -2.01% | 26,470 |
| Jul 3, 2025 | 554.00 | 594.90 | 554.00 | 579.60 | 579.60 | 3.32% | 36,521 |
| Jul 2, 2025 | 570.00 | 570.00 | 544.30 | 561.00 | 561.00 | -1.84% | 22,085 |
| Jul 1, 2025 | 550.50 | 622.00 | 546.05 | 571.50 | 571.50 | 4.15% | 144,856 |
| Jun 30, 2025 | 542.00 | 558.20 | 540.50 | 548.75 | 548.75 | 4.74% | 10,896 |
| Jun 27, 2025 | 542.70 | 544.80 | 518.90 | 523.90 | 523.90 | -1.73% | 23,498 |
| Jun 26, 2025 | 544.95 | 545.65 | 522.45 | 533.15 | 533.15 | -1.56% | 8,184 |
| Jun 25, 2025 | 547.90 | 547.90 | 526.75 | 541.60 | 541.60 | 1.77% | 17,244 |
| Jun 24, 2025 | 525.95 | 545.35 | 522.90 | 532.20 | 532.20 | 3.30% | 18,268 |
| Jun 23, 2025 | 511.15 | 535.00 | 511.15 | 515.20 | 515.20 | -3.06% | 12,433 |
| Jun 20, 2025 | 525.00 | 539.00 | 510.35 | 531.45 | 531.45 | 3.15% | 11,675 |
| Jun 19, 2025 | 525.10 | 538.80 | 500.25 | 515.20 | 515.20 | -2.98% | 13,471 |