Federal-Mogul Goetze (India) Limited (NSE:FMGOETZE)
India · Delayed Price · Currency is INR 423.05
-8.95 (-2.07%)
Feb 19, 2026, 3:30 PM IST
NSE:FMGOETZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 430.05 | 445.05 | 430.05 | 432.00 | 432.00 | 0.15% | 39,251 |
| Feb 17, 2026 | 426.30 | 436.00 | 424.60 | 431.35 | 431.35 | 1.18% | 42,659 |
| Feb 16, 2026 | 432.00 | 432.00 | 422.85 | 426.30 | 426.30 | -0.91% | 38,312 |
| Feb 13, 2026 | 441.00 | 442.70 | 426.60 | 430.20 | 430.20 | -2.59% | 50,092 |
| Feb 12, 2026 | 449.55 | 449.55 | 436.60 | 441.65 | 441.65 | -1.25% | 70,575 |
| Feb 11, 2026 | 475.05 | 476.45 | 444.00 | 447.25 | 447.25 | -5.85% | 293,884 |
| Feb 10, 2026 | 465.00 | 484.00 | 458.40 | 475.05 | 475.05 | 2.89% | 151,841 |
| Feb 9, 2026 | 432.70 | 466.00 | 432.70 | 461.70 | 461.70 | 7.80% | 181,709 |
| Feb 6, 2026 | 435.00 | 437.90 | 426.50 | 428.30 | 428.30 | -1.11% | 36,908 |
| Feb 5, 2026 | 440.00 | 446.00 | 429.95 | 433.10 | 433.10 | -2.55% | 74,540 |
| Feb 4, 2026 | 433.00 | 448.80 | 430.00 | 444.45 | 444.45 | 2.51% | 79,015 |
| Feb 3, 2026 | 434.50 | 443.40 | 426.10 | 433.55 | 433.55 | 2.87% | 97,555 |
| Feb 2, 2026 | 425.55 | 425.95 | 417.05 | 421.45 | 421.45 | -1.10% | 78,977 |
| Feb 1, 2026 | 432.30 | 436.70 | 424.05 | 426.15 | 426.15 | -1.32% | 27,503 |
| Jan 30, 2026 | 437.35 | 437.80 | 426.85 | 431.85 | 431.85 | -1.26% | 59,191 |
| Jan 29, 2026 | 449.00 | 449.00 | 436.00 | 437.35 | 437.35 | -2.68% | 34,956 |
| Jan 28, 2026 | 420.05 | 465.00 | 420.05 | 449.40 | 449.40 | 6.27% | 107,922 |
| Jan 27, 2026 | 430.05 | 433.05 | 420.25 | 422.90 | 422.90 | 0.11% | 34,891 |
| Jan 23, 2026 | 434.15 | 437.00 | 420.05 | 422.45 | 422.45 | -2.87% | 33,689 |
| Jan 22, 2026 | 425.00 | 439.00 | 425.00 | 434.95 | 434.95 | 1.33% | 30,666 |
| Jan 21, 2026 | 424.00 | 432.50 | 410.00 | 429.25 | 429.25 | 0.36% | 80,240 |
| Jan 20, 2026 | 438.25 | 438.95 | 425.05 | 427.70 | 427.70 | -1.91% | 47,146 |
| Jan 19, 2026 | 455.00 | 458.90 | 430.15 | 436.05 | 436.05 | -4.75% | 63,266 |
| Jan 16, 2026 | 444.40 | 475.00 | 444.40 | 457.80 | 457.80 | 2.43% | 36,784 |
| Jan 14, 2026 | 451.40 | 451.40 | 443.00 | 446.95 | 446.95 | 0.02% | 17,172 |
| Jan 13, 2026 | 446.50 | 454.65 | 442.50 | 446.85 | 446.85 | 0.12% | 19,161 |
| Jan 12, 2026 | 451.60 | 452.50 | 436.40 | 446.30 | 446.30 | -1.08% | 24,855 |
| Jan 9, 2026 | 460.00 | 462.25 | 449.00 | 451.15 | 451.15 | -1.86% | 33,420 |
| Jan 8, 2026 | 477.35 | 477.35 | 456.30 | 459.70 | 459.70 | -3.26% | 49,979 |
| Jan 7, 2026 | 477.45 | 478.50 | 471.65 | 475.20 | 475.20 | -0.47% | 33,395 |
| Jan 6, 2026 | 479.65 | 480.95 | 471.00 | 477.45 | 477.45 | -0.46% | 29,396 |
| Jan 5, 2026 | 488.90 | 492.20 | 477.50 | 479.65 | 479.65 | -1.89% | 37,593 |
| Jan 2, 2026 | 462.60 | 504.00 | 462.60 | 488.90 | 488.90 | 5.34% | 217,714 |
| Jan 1, 2026 | 463.00 | 473.90 | 461.00 | 464.10 | 464.10 | -0.43% | 37,892 |
| Dec 31, 2025 | 464.40 | 478.00 | 457.15 | 466.10 | 466.10 | 1.28% | 94,194 |
| Dec 30, 2025 | 444.90 | 466.10 | 439.10 | 460.20 | 460.20 | 3.72% | 56,375 |
| Dec 29, 2025 | 449.35 | 451.35 | 441.50 | 443.70 | 443.70 | -1.25% | 37,159 |
| Dec 26, 2025 | 456.90 | 456.90 | 448.00 | 449.30 | 449.30 | -1.32% | 25,510 |
| Dec 24, 2025 | 460.40 | 460.40 | 453.70 | 455.30 | 455.30 | -0.20% | 27,814 |
| Dec 23, 2025 | 448.40 | 459.50 | 447.80 | 456.20 | 456.20 | 1.48% | 51,134 |
| Dec 22, 2025 | 440.20 | 458.00 | 438.00 | 449.55 | 449.55 | 2.64% | 60,307 |
| Dec 19, 2025 | 439.00 | 444.75 | 434.40 | 438.00 | 438.00 | 0.25% | 34,510 |
| Dec 18, 2025 | 445.80 | 445.80 | 431.55 | 436.90 | 436.90 | -1.52% | 46,854 |
| Dec 17, 2025 | 456.55 | 456.55 | 442.40 | 443.65 | 443.65 | -2.05% | 41,947 |
| Dec 16, 2025 | 466.95 | 466.95 | 450.40 | 452.95 | 452.95 | -3.00% | 48,249 |
| Dec 15, 2025 | 464.00 | 473.25 | 457.25 | 466.95 | 466.95 | 0.64% | 75,445 |
| Dec 12, 2025 | 464.45 | 471.45 | 463.00 | 464.00 | 464.00 | -0.01% | 55,783 |
| Dec 11, 2025 | 465.85 | 474.60 | 462.60 | 464.05 | 464.05 | -0.29% | 35,576 |
| Dec 10, 2025 | 471.15 | 482.95 | 462.60 | 465.40 | 465.40 | -1.60% | 28,017 |
| Dec 9, 2025 | 467.00 | 478.60 | 456.30 | 472.95 | 472.95 | 2.20% | 44,369 |