Federal-Mogul Goetze (India) Limited (BOM:505744)
India · Delayed Price · Currency is INR 453.40
+6.25 (1.40%)
At close: Jul 10, 2026
BOM:505744 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 451.00 | 459.05 | 451.00 | 453.40 | 453.40 | 1.40% | 3,086 |
| Jul 9, 2026 | 442.90 | 451.35 | 440.90 | 447.15 | 447.15 | 2.14% | 708 |
| Jul 8, 2026 | 450.00 | 451.25 | 434.50 | 437.80 | 437.80 | -3.03% | 3,498 |
| Jul 7, 2026 | 457.50 | 458.60 | 450.00 | 451.50 | 451.50 | -2.24% | 1,351 |
| Jul 6, 2026 | 460.00 | 467.00 | 457.00 | 461.85 | 461.85 | 0.38% | 2,803 |
| Jul 3, 2026 | 459.85 | 463.00 | 453.65 | 460.10 | 460.10 | 0.90% | 1,013 |
| Jul 2, 2026 | 456.10 | 457.25 | 453.00 | 456.00 | 456.00 | 0.47% | 1,006 |
| Jul 1, 2026 | 455.45 | 465.00 | 451.00 | 453.85 | 453.85 | 2.18% | 7,568 |
| Jun 30, 2026 | 452.55 | 454.75 | 441.35 | 444.15 | 444.15 | -1.08% | 2,151 |
| Jun 29, 2026 | 452.50 | 454.25 | 447.70 | 449.00 | 449.00 | -0.88% | 7,059 |
| Jun 25, 2026 | 464.30 | 465.35 | 449.15 | 453.00 | 453.00 | -1.32% | 2,170 |
| Jun 24, 2026 | 463.65 | 466.95 | 455.55 | 459.05 | 459.05 | -1.11% | 2,591 |
| Jun 23, 2026 | 474.95 | 476.05 | 458.55 | 464.20 | 464.20 | -1.87% | 2,397 |
| Jun 22, 2026 | 459.90 | 476.50 | 454.85 | 473.05 | 473.05 | 4.36% | 8,038 |
| Jun 19, 2026 | 439.30 | 461.00 | 439.30 | 453.30 | 453.30 | 2.59% | 2,746 |
| Jun 18, 2026 | 457.90 | 457.90 | 438.00 | 441.85 | 441.85 | -0.62% | 8,223 |
| Jun 17, 2026 | 439.80 | 445.00 | 439.10 | 444.60 | 444.60 | 1.15% | 2,248 |
| Jun 16, 2026 | 443.55 | 444.90 | 437.30 | 439.55 | 439.55 | -0.18% | 869 |
| Jun 15, 2026 | 448.60 | 451.45 | 436.60 | 440.35 | 440.35 | -1.20% | 10,460 |
| Jun 12, 2026 | 443.00 | 448.00 | 440.50 | 445.70 | 445.70 | 0.89% | 2,082 |
| Jun 11, 2026 | 423.00 | 445.00 | 420.00 | 441.75 | 441.75 | 3.84% | 4,267 |
| Jun 10, 2026 | 424.50 | 435.00 | 423.40 | 425.40 | 425.40 | 0.77% | 2,768 |
| Jun 9, 2026 | 425.20 | 432.30 | 419.50 | 422.15 | 422.15 | 0.07% | 2,103 |
| Jun 8, 2026 | 429.55 | 433.35 | 418.95 | 421.85 | 421.85 | -2.03% | 1,461 |
| Jun 5, 2026 | 435.80 | 439.95 | 426.25 | 430.60 | 430.60 | -0.81% | 2,612 |
| Jun 4, 2026 | 425.75 | 443.70 | 421.25 | 434.10 | 434.10 | 2.47% | 6,687 |
| Jun 3, 2026 | 421.00 | 425.65 | 418.50 | 423.65 | 423.65 | 0.56% | 1,911 |
| Jun 2, 2026 | 421.00 | 428.65 | 419.00 | 421.30 | 421.30 | -1.38% | 2,766 |
| Jun 1, 2026 | 422.85 | 429.00 | 417.95 | 427.20 | 427.20 | 1.97% | 2,402 |
| May 29, 2026 | 434.25 | 435.95 | 418.40 | 418.95 | 418.95 | -2.81% | 2,802 |
| May 27, 2026 | 435.10 | 439.15 | 430.50 | 431.05 | 431.05 | -1.31% | 3,039 |
| May 26, 2026 | 461.25 | 461.25 | 432.20 | 436.75 | 436.75 | -5.52% | 6,584 |
| May 25, 2026 | 455.00 | 465.45 | 455.00 | 462.25 | 462.25 | 2.87% | 1,777 |
| May 22, 2026 | 453.40 | 457.00 | 447.75 | 449.35 | 449.35 | -1.18% | 484 |
| May 21, 2026 | 458.50 | 464.65 | 450.00 | 454.70 | 454.70 | 0.38% | 1,765 |
| May 20, 2026 | 447.30 | 453.20 | 444.85 | 453.00 | 453.00 | 0.58% | 752 |
| May 19, 2026 | 437.10 | 458.15 | 437.10 | 450.40 | 450.40 | 3.64% | 1,879 |
| May 18, 2026 | 430.65 | 437.00 | 423.90 | 434.60 | 434.60 | -0.41% | 1,569 |
| May 15, 2026 | 436.85 | 448.00 | 432.20 | 436.40 | 436.40 | -0.54% | 3,352 |
| May 14, 2026 | 448.35 | 448.35 | 430.50 | 438.75 | 438.75 | -1.47% | 2,393 |
| May 13, 2026 | 445.00 | 452.50 | 441.90 | 445.30 | 445.30 | 0.45% | 3,948 |
| May 12, 2026 | 466.20 | 474.95 | 440.80 | 443.30 | 443.30 | -4.68% | 7,374 |
| May 11, 2026 | 465.95 | 477.60 | 462.55 | 465.05 | 465.05 | -2.24% | 7,223 |
| May 8, 2026 | 473.85 | 481.60 | 471.40 | 475.70 | 475.70 | 0.05% | 1,108 |
| May 7, 2026 | 475.30 | 482.20 | 473.00 | 475.45 | 475.45 | 0.09% | 665 |
| May 6, 2026 | 480.00 | 480.00 | 465.80 | 475.00 | 475.00 | 0.08% | 462 |
| May 5, 2026 | 480.00 | 481.30 | 471.85 | 474.60 | 474.60 | -1.98% | 1,774 |
| May 4, 2026 | 473.00 | 486.85 | 464.25 | 484.20 | 484.20 | 2.73% | 3,200 |
| Apr 30, 2026 | 473.00 | 475.55 | 460.25 | 471.35 | 471.35 | -0.53% | 1,731 |
| Apr 29, 2026 | 471.55 | 497.50 | 471.30 | 473.85 | 473.85 | 1.95% | 14,536 |