Federal-Mogul Goetze (India) Limited (BOM:505744)
India · Delayed Price · Currency is INR 422.80
-6.75 (-1.57%)
At close: Oct 26, 2026
BOM:505744 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 429.00 | 429.00 | 416.55 | 422.80 | 422.80 | -1.57% | 11,460 |
| Oct 23, 2026 | 438.35 | 438.85 | 426.20 | 429.55 | 429.55 | -2.51% | 6,349 |
| Oct 22, 2026 | 442.00 | 446.00 | 436.70 | 440.60 | 440.60 | -1.95% | 7,658 |
| Oct 21, 2026 | 452.40 | 455.00 | 435.05 | 449.35 | 449.35 | -0.14% | 6,993 |
| Oct 19, 2026 | 449.60 | 455.00 | 449.00 | 450.00 | 450.00 | -0.24% | 9,213 |
| Oct 16, 2026 | 449.95 | 455.00 | 449.95 | 451.10 | 451.10 | 0.22% | 5,467 |
| Oct 15, 2026 | 455.65 | 458.95 | 449.70 | 450.10 | 450.10 | -2.29% | 4,931 |
| Oct 14, 2026 | 453.40 | 464.70 | 452.15 | 460.65 | 460.65 | 1.73% | 7,143 |
| Oct 13, 2026 | 456.50 | 458.20 | 447.35 | 452.80 | 452.80 | -0.82% | 5,394 |
| Oct 12, 2026 | 449.40 | 460.20 | 447.85 | 456.55 | 456.55 | 2.50% | 14,122 |
| Oct 9, 2026 | 434.00 | 450.00 | 430.20 | 445.40 | 445.40 | 2.26% | 12,061 |
| Oct 8, 2026 | 444.90 | 444.90 | 432.45 | 435.55 | 435.55 | -1.17% | 10,146 |
| Oct 7, 2026 | 449.00 | 449.00 | 439.70 | 440.70 | 440.70 | -1.78% | 17,890 |
| Oct 6, 2026 | 433.10 | 451.00 | 433.10 | 448.70 | 448.70 | 1.60% | 5,763 |
| Oct 5, 2026 | 445.00 | 454.35 | 437.55 | 441.65 | 441.65 | -0.53% | 9,080 |
| Oct 1, 2026 | 442.00 | 451.45 | 432.75 | 444.00 | 444.00 | -0.46% | 39,364 |
| Sep 30, 2026 | 464.25 | 467.30 | 444.00 | 446.05 | 446.05 | -3.02% | 11,773 |
| Sep 29, 2026 | 456.00 | 462.25 | 453.00 | 459.95 | 459.95 | 0.02% | 9,367 |
| Sep 28, 2026 | 481.95 | 481.95 | 455.00 | 459.85 | 459.85 | -4.82% | 12,998 |
| Sep 25, 2026 | 464.05 | 484.70 | 461.90 | 483.15 | 483.15 | 2.95% | 15,870 |
| Sep 24, 2026 | 453.95 | 473.25 | 447.10 | 469.30 | 469.30 | 3.53% | 21,464 |
| Sep 23, 2026 | 447.00 | 459.00 | 445.50 | 453.30 | 453.30 | 1.50% | 12,506 |
| Sep 22, 2026 | 438.00 | 449.00 | 438.00 | 446.60 | 446.60 | 1.64% | 12,437 |
| Sep 21, 2026 | 446.15 | 448.45 | 438.00 | 439.40 | 439.40 | -1.65% | 8,951 |
| Sep 18, 2026 | 450.45 | 454.15 | 443.90 | 446.75 | 446.75 | -0.16% | 9,114 |
| Sep 17, 2026 | 447.75 | 452.55 | 442.05 | 447.45 | 447.45 | -0.04% | 16,799 |
| Sep 16, 2026 | 447.85 | 453.10 | 432.75 | 447.65 | 447.65 | 0.16% | 26,629 |
| Sep 15, 2026 | 465.70 | 465.70 | 441.90 | 446.95 | 446.95 | -3.04% | 25,198 |
| Sep 11, 2026 | 442.20 | 464.95 | 431.30 | 460.95 | 460.95 | 3.96% | 34,791 |
| Sep 10, 2026 | 460.00 | 462.90 | 442.10 | 443.40 | 443.40 | -2.15% | 16,651 |
| Sep 9, 2026 | 472.85 | 477.10 | 452.00 | 453.15 | 453.15 | -3.33% | 39,488 |
| Sep 8, 2026 | 486.75 | 486.75 | 467.00 | 468.75 | 468.75 | -2.75% | 25,918 |
| Sep 7, 2026 | 496.00 | 496.00 | 462.35 | 482.00 | 482.00 | -3.87% | 118,516 |
| Sep 4, 2026 | 510.00 | 518.30 | 499.75 | 501.40 | 501.40 | -3.51% | 96,529 |
| Sep 3, 2026 | 613.55 | 616.60 | 603.00 | 613.65 | 519.65 | 0.13% | 166,128 |
| Sep 2, 2026 | 624.00 | 630.00 | 607.50 | 612.85 | 518.97 | -1.93% | 112,181 |
| Sep 1, 2026 | 633.60 | 634.00 | 620.00 | 624.90 | 529.18 | -0.01% | 148,263 |
| Aug 31, 2026 | 618.00 | 640.00 | 609.00 | 624.95 | 529.22 | 3.92% | 737,844 |
| Aug 28, 2026 | 576.80 | 614.80 | 561.85 | 601.35 | 509.23 | 10.35% | 994,537 |
| Aug 27, 2026 | 555.30 | 557.30 | 532.50 | 544.95 | 461.47 | -0.74% | 145,584 |
| Aug 26, 2026 | 533.10 | 578.00 | 533.10 | 549.00 | 464.90 | 2.54% | 1,330,985 |
| Aug 25, 2026 | 493.00 | 560.90 | 492.05 | 535.40 | 453.39 | 10.70% | 1,089,481 |
| Aug 24, 2026 | 472.15 | 489.00 | 471.95 | 483.65 | 409.56 | 2.32% | 7,983 |
| Aug 21, 2026 | 480.20 | 481.75 | 471.00 | 472.70 | 400.29 | -0.08% | 2,159 |
| Aug 20, 2026 | 469.00 | 478.85 | 464.90 | 473.10 | 400.63 | 0.30% | 1,203 |
| Aug 19, 2026 | 462.65 | 473.50 | 462.65 | 471.70 | 399.44 | 1.32% | 2,267 |
| Aug 18, 2026 | 454.05 | 467.30 | 451.80 | 465.55 | 394.24 | 2.53% | 590 |
| Aug 17, 2026 | 457.00 | 457.35 | 452.40 | 454.05 | 384.50 | -0.74% | 1,866 |
| Aug 14, 2026 | 472.95 | 475.95 | 452.90 | 457.45 | 387.38 | -2.75% | 1,605 |
| Aug 13, 2026 | 463.00 | 476.85 | 453.65 | 470.40 | 398.34 | -3.30% | 7,610 |