Federal-Mogul Goetze (India) Limited (BOM:505744)
India · Delayed Price · Currency is INR 425.45
-9.60 (-2.21%)
At close: Jan 20, 2026
BOM:505744 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 429.45 | 440.00 | 428.95 | 435.10 | 435.10 | 1.32% | 2,636 |
| Jan 21, 2026 | 421.00 | 431.80 | 415.30 | 429.45 | 429.45 | 0.94% | 4,369 |
| Jan 20, 2026 | 437.90 | 437.90 | 425.05 | 425.45 | 425.45 | -2.21% | 2,397 |
| Jan 19, 2026 | 456.85 | 458.45 | 432.90 | 435.05 | 435.05 | -5.27% | 2,193 |
| Jan 16, 2026 | 447.55 | 473.00 | 447.55 | 459.25 | 459.25 | 2.81% | 548 |
| Jan 14, 2026 | 446.95 | 450.00 | 443.80 | 446.70 | 446.70 | -0.22% | 597 |
| Jan 13, 2026 | 451.70 | 453.05 | 442.30 | 447.70 | 447.70 | 0.43% | 653 |
| Jan 12, 2026 | 444.30 | 448.90 | 437.90 | 445.80 | 445.80 | -1.47% | 1,833 |
| Jan 9, 2026 | 456.65 | 461.00 | 448.90 | 452.45 | 452.45 | -1.48% | 1,011 |
| Jan 8, 2026 | 473.10 | 476.40 | 457.85 | 459.25 | 459.25 | -3.21% | 4,651 |
| Jan 7, 2026 | 476.20 | 477.30 | 472.85 | 474.50 | 474.50 | -0.61% | 1,574 |
| Jan 6, 2026 | 478.90 | 481.15 | 471.00 | 477.40 | 477.40 | -0.29% | 859 |
| Jan 5, 2026 | 490.20 | 490.75 | 476.60 | 478.80 | 478.80 | -2.33% | 2,786 |
| Jan 2, 2026 | 462.20 | 500.55 | 462.20 | 490.20 | 490.20 | 6.08% | 10,273 |
| Jan 1, 2026 | 466.45 | 472.90 | 461.85 | 462.10 | 462.10 | -0.89% | 1,486 |
| Dec 31, 2025 | 461.55 | 476.25 | 457.85 | 466.25 | 466.25 | 1.03% | 7,321 |
| Dec 30, 2025 | 440.00 | 465.00 | 439.40 | 461.50 | 461.50 | 3.51% | 2,441 |
| Dec 29, 2025 | 449.30 | 450.00 | 441.05 | 445.85 | 445.85 | -0.71% | 917 |
| Dec 26, 2025 | 449.55 | 454.80 | 447.85 | 449.05 | 449.05 | -1.84% | 2,841 |
| Dec 24, 2025 | 463.20 | 463.20 | 454.15 | 457.45 | 457.45 | 0.80% | 1,452 |
| Dec 23, 2025 | 448.60 | 460.00 | 448.45 | 453.80 | 453.80 | 1.17% | 12,165 |
| Dec 22, 2025 | 444.35 | 456.40 | 444.35 | 448.55 | 448.55 | 2.13% | 1,990 |
| Dec 19, 2025 | 441.35 | 443.35 | 434.05 | 439.20 | 439.20 | 0.62% | 5,370 |
| Dec 18, 2025 | 443.50 | 444.00 | 432.05 | 436.50 | 436.50 | -1.78% | 3,169 |
| Dec 17, 2025 | 452.70 | 452.95 | 442.90 | 444.40 | 444.40 | -1.83% | 3,837 |
| Dec 16, 2025 | 457.40 | 467.15 | 450.70 | 452.70 | 452.70 | -3.15% | 2,319 |
| Dec 15, 2025 | 463.90 | 472.00 | 461.90 | 467.40 | 467.40 | 0.62% | 2,326 |
| Dec 12, 2025 | 467.00 | 470.50 | 463.35 | 464.50 | 464.50 | 0.05% | 2,253 |
| Dec 11, 2025 | 463.80 | 474.95 | 463.65 | 464.25 | 464.25 | -0.12% | 1,907 |
| Dec 10, 2025 | 472.25 | 482.00 | 462.00 | 464.80 | 464.80 | -1.80% | 1,129 |
| Dec 9, 2025 | 465.80 | 477.90 | 459.90 | 473.30 | 473.30 | 2.67% | 3,678 |
| Dec 8, 2025 | 478.55 | 478.55 | 457.75 | 461.00 | 461.00 | -3.75% | 1,576 |
| Dec 5, 2025 | 476.15 | 483.25 | 475.00 | 478.95 | 478.95 | 0.50% | 2,411 |
| Dec 4, 2025 | 476.55 | 496.60 | 475.00 | 476.55 | 476.55 | -0.98% | 3,184 |
| Dec 3, 2025 | 483.50 | 483.85 | 476.50 | 481.25 | 481.25 | -0.80% | 1,244 |
| Dec 2, 2025 | 488.40 | 488.40 | 481.55 | 485.15 | 485.15 | -0.63% | 1,521 |
| Dec 1, 2025 | 488.50 | 506.45 | 487.45 | 488.25 | 488.25 | -0.04% | 5,412 |
| Nov 28, 2025 | 471.10 | 496.15 | 463.30 | 488.45 | 488.45 | 3.45% | 3,695 |
| Nov 27, 2025 | 472.90 | 475.00 | 466.00 | 472.15 | 472.15 | -0.15% | 1,825 |
| Nov 26, 2025 | 467.30 | 476.00 | 461.30 | 472.85 | 472.85 | 2.95% | 5,618 |
| Nov 25, 2025 | 469.80 | 481.55 | 457.00 | 459.30 | 459.30 | -2.22% | 5,572 |
| Nov 24, 2025 | 505.10 | 507.05 | 467.05 | 469.75 | 469.75 | -7.96% | 15,906 |
| Nov 21, 2025 | 529.05 | 529.10 | 505.55 | 510.35 | 510.35 | -3.93% | 2,277 |
| Nov 20, 2025 | 544.95 | 544.95 | 528.95 | 531.25 | 531.25 | -0.68% | 4,519 |
| Nov 19, 2025 | 535.90 | 539.20 | 531.05 | 534.90 | 534.90 | 0.13% | 3,320 |
| Nov 18, 2025 | 533.05 | 538.90 | 521.15 | 534.20 | 534.20 | -1.07% | 4,802 |
| Nov 17, 2025 | 542.05 | 546.60 | 532.95 | 540.00 | 540.00 | 1.70% | 4,665 |
| Nov 14, 2025 | 536.40 | 542.85 | 527.05 | 530.95 | 530.95 | -0.43% | 4,410 |
| Nov 13, 2025 | 503.35 | 536.35 | 503.00 | 533.25 | 533.25 | 7.74% | 17,788 |
| Nov 12, 2025 | 500.00 | 508.10 | 478.50 | 494.95 | 494.95 | -4.31% | 24,999 |