Federal-Mogul Goetze (India) Limited (NSE:FMGOETZE)
India · Delayed Price · Currency is INR 521.00
-28.10 (-5.12%)
Sep 26, 2025, 3:30 PM IST
NSE:FMGOETZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 548.50 | 548.50 | 523.45 | 526.20 | 526.20 | -4.17% | 35,237 |
| Sep 25, 2025 | 547.85 | 565.00 | 544.65 | 549.10 | 549.10 | 0.23% | 43,660 |
| Sep 24, 2025 | 550.50 | 554.80 | 545.10 | 547.85 | 547.85 | -0.48% | 26,751 |
| Sep 23, 2025 | 556.95 | 564.85 | 545.00 | 550.50 | 550.50 | -0.50% | 28,891 |
| Sep 22, 2025 | 545.00 | 560.00 | 543.00 | 553.25 | 553.25 | 0.28% | 56,569 |
| Sep 19, 2025 | 554.00 | 557.95 | 549.15 | 551.70 | 551.70 | -0.20% | 19,780 |
| Sep 18, 2025 | 558.75 | 561.70 | 548.80 | 552.80 | 552.80 | -0.57% | 28,508 |
| Sep 17, 2025 | 563.10 | 570.00 | 555.00 | 555.95 | 555.95 | -0.78% | 26,236 |
| Sep 16, 2025 | 556.00 | 564.95 | 548.90 | 560.30 | 560.30 | 0.91% | 38,993 |
| Sep 15, 2025 | 566.00 | 569.25 | 553.20 | 555.25 | 555.25 | -2.17% | 31,761 |
| Sep 12, 2025 | 560.00 | 573.95 | 555.05 | 567.55 | 567.55 | 1.29% | 47,391 |
| Sep 11, 2025 | 556.00 | 565.80 | 553.30 | 560.30 | 560.30 | 0.64% | 40,673 |
| Sep 10, 2025 | 571.00 | 574.00 | 554.70 | 556.75 | 556.75 | -2.24% | 52,474 |
| Sep 9, 2025 | 568.80 | 575.00 | 565.55 | 569.50 | 569.50 | -0.73% | 50,136 |
| Sep 8, 2025 | 568.70 | 577.40 | 562.15 | 573.70 | 573.70 | 1.85% | 49,793 |
| Sep 5, 2025 | 564.70 | 574.00 | 560.00 | 563.30 | 563.30 | 0.48% | 27,256 |
| Sep 4, 2025 | 568.70 | 568.70 | 558.45 | 560.60 | 560.60 | 0.13% | 32,724 |
| Sep 3, 2025 | 554.00 | 561.00 | 549.50 | 559.90 | 559.90 | 1.99% | 38,467 |
| Sep 2, 2025 | 538.40 | 558.20 | 538.40 | 549.00 | 549.00 | 0.44% | 60,408 |
| Sep 1, 2025 | 532.00 | 563.95 | 529.25 | 546.60 | 546.60 | 2.91% | 130,800 |
| Aug 29, 2025 | 526.75 | 535.75 | 517.60 | 531.15 | 531.15 | 1.82% | 93,403 |
| Aug 28, 2025 | 520.40 | 527.00 | 517.25 | 521.65 | 521.65 | 0.06% | 23,286 |
| Aug 26, 2025 | 525.00 | 527.30 | 516.80 | 521.35 | 521.35 | -0.63% | 48,880 |
| Aug 25, 2025 | 538.45 | 539.65 | 517.95 | 524.65 | 524.65 | -1.59% | 108,448 |
| Aug 22, 2025 | 529.90 | 536.00 | 520.75 | 533.10 | 533.10 | 0.38% | 50,616 |
| Aug 21, 2025 | 544.00 | 544.00 | 521.90 | 531.10 | 531.10 | -1.83% | 74,050 |
| Aug 20, 2025 | 532.90 | 546.30 | 525.35 | 541.00 | 541.00 | 2.90% | 64,793 |
| Aug 19, 2025 | 522.00 | 536.00 | 516.00 | 525.75 | 525.75 | 0.62% | 78,797 |
| Aug 18, 2025 | 528.90 | 532.20 | 516.20 | 522.50 | 522.50 | -0.91% | 100,165 |
| Aug 14, 2025 | 518.00 | 532.00 | 509.45 | 527.30 | 527.30 | 1.99% | 74,028 |
| Aug 13, 2025 | 500.00 | 520.20 | 499.95 | 517.00 | 517.00 | 3.34% | 82,987 |
| Aug 12, 2025 | 543.00 | 543.05 | 495.40 | 500.30 | 500.30 | -6.90% | 207,313 |
| Aug 11, 2025 | 535.75 | 543.45 | 522.00 | 537.40 | 537.40 | 1.66% | 65,974 |
| Aug 8, 2025 | 545.00 | 550.00 | 525.90 | 528.65 | 528.65 | -2.54% | 61,621 |
| Aug 7, 2025 | 545.00 | 549.85 | 524.05 | 542.40 | 542.40 | 0.01% | 71,231 |
| Aug 6, 2025 | 549.40 | 561.80 | 540.40 | 542.35 | 542.35 | -1.54% | 52,163 |
| Aug 5, 2025 | 561.60 | 579.90 | 546.30 | 550.85 | 550.85 | -2.39% | 87,177 |
| Aug 4, 2025 | 561.00 | 571.70 | 555.65 | 564.35 | 564.35 | 0.86% | 55,238 |
| Aug 1, 2025 | 569.25 | 594.20 | 556.50 | 559.55 | 559.55 | -2.69% | 68,951 |
| Jul 31, 2025 | 570.00 | 581.15 | 553.05 | 575.00 | 575.00 | -0.84% | 77,409 |
| Jul 30, 2025 | 586.45 | 589.80 | 572.90 | 579.85 | 579.85 | -0.22% | 57,679 |
| Jul 29, 2025 | 583.05 | 583.05 | 563.50 | 581.15 | 581.15 | 0.47% | 74,685 |
| Jul 28, 2025 | 602.90 | 602.95 | 575.00 | 578.45 | 578.45 | -2.72% | 100,679 |
| Jul 25, 2025 | 597.85 | 609.20 | 587.70 | 594.65 | 594.65 | -0.23% | 145,503 |
| Jul 24, 2025 | 604.15 | 611.90 | 591.00 | 596.00 | 596.00 | 0.57% | 211,050 |
| Jul 23, 2025 | 587.75 | 597.15 | 576.85 | 592.60 | 592.60 | 1.39% | 116,152 |
| Jul 22, 2025 | 581.00 | 599.00 | 580.65 | 584.45 | 584.45 | 0.98% | 128,616 |
| Jul 21, 2025 | 577.35 | 589.80 | 570.60 | 578.75 | 578.75 | 0.53% | 63,342 |
| Jul 18, 2025 | 582.65 | 582.65 | 563.75 | 575.70 | 575.70 | -1.53% | 52,779 |
| Jul 17, 2025 | 584.45 | 588.80 | 580.00 | 584.65 | 584.65 | 0.54% | 48,411 |