Federal-Mogul Goetze (India) Limited (BOM:505744)
India · Delayed Price · Currency is INR 474.20
+2.10 (0.44%)
At close: Jul 31, 2026
BOM:505744 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 475.60 | 482.70 | 474.00 | 474.20 | 474.20 | 0.44% | 984 |
| Jul 30, 2026 | 471.00 | 478.15 | 471.00 | 472.10 | 472.10 | -0.44% | 703 |
| Jul 29, 2026 | 487.60 | 487.60 | 470.10 | 474.20 | 474.20 | -1.75% | 2,391 |
| Jul 28, 2026 | 484.80 | 486.30 | 481.60 | 482.65 | 482.65 | -0.61% | 1,123 |
| Jul 27, 2026 | 485.00 | 485.90 | 482.00 | 485.60 | 485.60 | 1.65% | 1,230 |
| Jul 24, 2026 | 475.90 | 478.35 | 473.05 | 477.70 | 477.70 | -0.61% | 1,668 |
| Jul 23, 2026 | 476.05 | 485.80 | 472.95 | 480.65 | 480.65 | 0.25% | 1,912 |
| Jul 22, 2026 | 489.55 | 489.55 | 474.80 | 479.45 | 479.45 | -1.05% | 2,255 |
| Jul 21, 2026 | 488.80 | 491.60 | 482.95 | 484.55 | 484.55 | -1.10% | 2,776 |
| Jul 20, 2026 | 484.45 | 491.25 | 483.15 | 489.95 | 489.95 | 0.36% | 1,897 |
| Jul 17, 2026 | 493.10 | 493.10 | 481.30 | 488.20 | 488.20 | -0.59% | 1,961 |
| Jul 16, 2026 | 495.00 | 499.55 | 483.60 | 491.10 | 491.10 | 0.55% | 2,723 |
| Jul 15, 2026 | 474.95 | 503.10 | 472.70 | 488.40 | 488.40 | 4.52% | 22,713 |
| Jul 14, 2026 | 476.95 | 483.00 | 464.00 | 467.30 | 467.30 | -0.71% | 5,106 |
| Jul 13, 2026 | 454.00 | 475.00 | 452.85 | 470.65 | 470.65 | 3.80% | 4,475 |
| 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 |