Federal-Mogul Goetze (India) Limited (BOM:505744)
India · Delayed Price · Currency is INR 418.95
-12.10 (-2.81%)
At close: May 29, 2026
BOM:505744 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 430.30 | 468.80 | 430.30 | 464.80 | 464.80 | 6.16% | 5,954 |
| Apr 27, 2026 | 444.70 | 444.70 | 433.80 | 437.85 | 437.85 | 1.77% | 3,141 |
| Apr 24, 2026 | 437.05 | 439.20 | 426.80 | 430.25 | 430.25 | -1.44% | 1,530 |
| Apr 23, 2026 | 438.00 | 443.90 | 433.00 | 436.55 | 436.55 | -1.68% | 2,007 |
| Apr 22, 2026 | 443.00 | 456.60 | 440.35 | 444.00 | 444.00 | -0.25% | 1,947 |
| Apr 21, 2026 | 446.00 | 449.05 | 441.90 | 445.10 | 445.10 | -0.29% | 1,326 |
| Apr 20, 2026 | 452.40 | 455.00 | 440.20 | 446.40 | 446.40 | 0.62% | 1,763 |
| Apr 17, 2026 | 454.20 | 455.05 | 442.40 | 443.65 | 443.65 | -1.44% | 2,815 |
| Apr 16, 2026 | 457.35 | 458.00 | 443.00 | 450.15 | 450.15 | 0.04% | 1,994 |
| Apr 15, 2026 | 452.55 | 458.45 | 447.70 | 449.95 | 449.95 | 1.45% | 1,545 |
| Apr 13, 2026 | 430.95 | 456.55 | 430.95 | 443.50 | 443.50 | -1.10% | 3,700 |
| Apr 10, 2026 | 440.50 | 452.00 | 440.50 | 448.45 | 448.45 | 2.34% | 1,335 |
| Apr 9, 2026 | 436.40 | 444.00 | 433.00 | 438.20 | 438.20 | -0.70% | 607 |
| Apr 8, 2026 | 442.00 | 445.00 | 435.75 | 441.30 | 441.30 | 2.63% | 1,365 |
| Apr 7, 2026 | 425.65 | 435.00 | 418.10 | 430.00 | 430.00 | 2.37% | 2,069 |
| Apr 6, 2026 | 410.20 | 423.85 | 408.50 | 420.05 | 420.05 | 1.62% | 3,906 |
| Apr 2, 2026 | 407.15 | 421.00 | 398.70 | 413.35 | 413.35 | -0.96% | 1,909 |
| Apr 1, 2026 | 388.00 | 421.45 | 388.00 | 417.35 | 417.35 | 7.34% | 8,342 |
| Mar 30, 2026 | 371.80 | 398.75 | 371.80 | 388.80 | 388.80 | 3.03% | 117,362 |
| Mar 27, 2026 | 399.00 | 399.00 | 372.90 | 377.35 | 377.35 | -6.12% | 11,002 |
| Mar 25, 2026 | 375.15 | 414.35 | 373.95 | 401.95 | 401.95 | 10.38% | 35,436 |
| Mar 24, 2026 | 371.55 | 374.60 | 362.00 | 364.15 | 364.15 | 0.58% | 10,683 |
| Mar 23, 2026 | 378.80 | 378.85 | 359.00 | 362.05 | 362.05 | -5.02% | 1,923 |
| Mar 20, 2026 | 376.45 | 384.25 | 376.45 | 381.20 | 381.20 | 1.29% | 2,681 |
| Mar 19, 2026 | 391.95 | 392.65 | 375.25 | 376.35 | 376.35 | -5.89% | 3,456 |
| Mar 18, 2026 | 388.75 | 401.70 | 387.65 | 399.90 | 399.90 | 2.75% | 3,079 |
| Mar 17, 2026 | 376.05 | 389.20 | 375.30 | 389.20 | 389.20 | 3.03% | 5,592 |
| Mar 16, 2026 | 370.00 | 380.00 | 362.80 | 377.75 | 377.75 | 1.50% | 9,406 |
| Mar 13, 2026 | 392.60 | 395.00 | 365.10 | 372.15 | 372.15 | -5.37% | 6,954 |