Federal-Mogul Goetze (India) Limited (BOM:505744)
India · Delayed Price · Currency is INR 482.00
-19.40 (-3.87%)
At close: Sep 7, 2026
BOM:505744 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 485.45 | 488.30 | 484.60 | 486.45 | 411.93 | 0.39% | 556 |
| Aug 11, 2026 | 491.85 | 492.30 | 480.90 | 484.55 | 410.33 | -1.27% | 650 |
| Aug 10, 2026 | 492.60 | 497.40 | 489.90 | 490.80 | 415.62 | -0.37% | 3,826 |
| Aug 7, 2026 | 485.15 | 500.00 | 480.00 | 492.60 | 417.14 | 1.32% | 2,532 |
| Aug 6, 2026 | 486.85 | 488.25 | 480.50 | 486.20 | 411.72 | 0.67% | 1,764 |
| Aug 5, 2026 | 478.45 | 499.00 | 466.30 | 482.95 | 408.97 | 2.68% | 6,992 |
| Aug 4, 2026 | 477.05 | 477.75 | 470.30 | 470.35 | 398.30 | -0.70% | 3,073 |
| Aug 3, 2026 | 477.40 | 482.00 | 472.50 | 473.65 | 401.10 | -0.12% | 3,398 |
| Jul 31, 2026 | 475.60 | 482.70 | 474.00 | 474.20 | 401.56 | 0.44% | 984 |
| Jul 30, 2026 | 471.00 | 478.15 | 471.00 | 472.10 | 399.78 | -0.44% | 703 |
| Jul 29, 2026 | 487.60 | 487.60 | 470.10 | 474.20 | 401.56 | -1.75% | 2,391 |
| Jul 28, 2026 | 484.80 | 486.30 | 481.60 | 482.65 | 408.72 | -0.61% | 1,123 |
| Jul 27, 2026 | 485.00 | 485.90 | 482.00 | 485.60 | 411.21 | 1.65% | 1,230 |
| Jul 24, 2026 | 475.90 | 478.35 | 473.05 | 477.70 | 404.53 | -0.61% | 1,668 |
| Jul 23, 2026 | 476.05 | 485.80 | 472.95 | 480.65 | 407.02 | 0.25% | 1,912 |
| Jul 22, 2026 | 489.55 | 489.55 | 474.80 | 479.45 | 406.01 | -1.05% | 2,255 |
| Jul 21, 2026 | 488.80 | 491.60 | 482.95 | 484.55 | 410.33 | -1.10% | 2,776 |
| Jul 20, 2026 | 484.45 | 491.25 | 483.15 | 489.95 | 414.90 | 0.36% | 1,897 |
| Jul 17, 2026 | 493.10 | 493.10 | 481.30 | 488.20 | 413.42 | -0.59% | 1,961 |
| Jul 16, 2026 | 495.00 | 499.55 | 483.60 | 491.10 | 415.87 | 0.55% | 2,723 |
| Jul 15, 2026 | 474.95 | 503.10 | 472.70 | 488.40 | 413.59 | 4.52% | 22,713 |
| Jul 14, 2026 | 476.95 | 483.00 | 464.00 | 467.30 | 395.72 | -0.71% | 5,106 |
| Jul 13, 2026 | 454.00 | 475.00 | 452.85 | 470.65 | 398.55 | 3.80% | 4,475 |
| Jul 10, 2026 | 451.00 | 459.05 | 451.00 | 453.40 | 383.95 | 1.40% | 3,086 |
| Jul 9, 2026 | 442.90 | 451.35 | 440.90 | 447.15 | 378.65 | 2.14% | 708 |
| Jul 8, 2026 | 450.00 | 451.25 | 434.50 | 437.80 | 370.74 | -3.03% | 3,498 |
| Jul 7, 2026 | 457.50 | 458.60 | 450.00 | 451.50 | 382.34 | -2.24% | 1,351 |
| Jul 6, 2026 | 460.00 | 467.00 | 457.00 | 461.85 | 391.10 | 0.38% | 2,803 |
| Jul 3, 2026 | 459.85 | 463.00 | 453.65 | 460.10 | 389.62 | 0.90% | 1,013 |
| Jul 2, 2026 | 456.10 | 457.25 | 453.00 | 456.00 | 386.15 | 0.47% | 1,006 |
| Jul 1, 2026 | 455.45 | 465.00 | 451.00 | 453.85 | 384.33 | 2.18% | 7,568 |
| Jun 30, 2026 | 452.55 | 454.75 | 441.35 | 444.15 | 376.11 | -1.08% | 2,151 |