Federal-Mogul Goetze (India) Limited (NSE:FMGOETZE)
India · Delayed Price · Currency is INR 559.55
-15.45 (-2.69%)
Aug 1, 2025, 3:30 PM IST
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 569.25 | 594.20 | 556.50 | 559.55 | 559.55 | -2.69% | 68,811 |
| 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 |
| Jul 16, 2025 | 580.00 | 592.00 | 576.15 | 581.50 | 581.50 | 0.50% | 101,718 |
| Jul 15, 2025 | 563.60 | 586.50 | 563.60 | 578.60 | 578.60 | 2.95% | 139,045 |
| Jul 14, 2025 | 553.90 | 565.00 | 541.65 | 562.00 | 562.00 | 1.46% | 77,333 |
| Jul 11, 2025 | 560.00 | 564.85 | 549.90 | 553.90 | 553.90 | -1.05% | 42,781 |
| Jul 10, 2025 | 568.15 | 568.15 | 556.55 | 559.80 | 559.80 | -0.56% | 60,419 |
| Jul 9, 2025 | 558.70 | 568.80 | 554.20 | 562.95 | 562.95 | 0.90% | 84,100 |
| Jul 8, 2025 | 557.75 | 566.95 | 545.30 | 557.95 | 557.95 | -0.11% | 113,251 |
| Jul 7, 2025 | 566.05 | 569.75 | 555.00 | 558.55 | 558.55 | -1.55% | 83,680 |
| Jul 4, 2025 | 579.90 | 589.15 | 562.35 | 567.35 | 567.35 | -1.83% | 163,651 |
| Jul 3, 2025 | 565.00 | 596.35 | 561.25 | 577.90 | 577.90 | 3.04% | 432,441 |
| Jul 2, 2025 | 570.50 | 570.95 | 544.65 | 560.85 | 560.85 | -1.69% | 378,272 |
| Jul 1, 2025 | 551.10 | 622.00 | 545.00 | 570.50 | 570.50 | 4.03% | 2,859,094 |
| Jun 30, 2025 | 545.00 | 558.00 | 539.15 | 548.40 | 548.40 | 4.58% | 261,957 |
| Jun 27, 2025 | 534.90 | 546.70 | 520.00 | 524.40 | 524.40 | -1.47% | 166,054 |
| Jun 26, 2025 | 545.00 | 546.05 | 522.45 | 532.25 | 532.25 | -1.81% | 98,250 |
| Jun 25, 2025 | 532.00 | 548.75 | 527.25 | 542.05 | 542.05 | 1.88% | 159,374 |
| Jun 24, 2025 | 521.70 | 545.60 | 521.05 | 532.05 | 532.05 | 3.34% | 286,037 |
| Jun 23, 2025 | 530.95 | 534.90 | 512.00 | 514.85 | 514.85 | -3.02% | 122,603 |
| Jun 20, 2025 | 520.00 | 539.95 | 510.25 | 530.90 | 530.90 | 2.67% | 160,648 |
| Jun 19, 2025 | 534.00 | 538.85 | 499.95 | 517.10 | 517.10 | -2.67% | 288,899 |
| Jun 18, 2025 | 554.00 | 556.00 | 522.50 | 531.30 | 531.30 | -2.24% | 416,732 |
| Jun 17, 2025 | 510.00 | 553.00 | 504.85 | 543.45 | 543.45 | 10.13% | 930,893 |
| Jun 16, 2025 | 503.00 | 505.30 | 485.65 | 493.45 | 493.45 | -0.59% | 121,293 |
| Jun 13, 2025 | 475.10 | 505.30 | 475.00 | 496.40 | 496.40 | -0.38% | 135,540 |
| Jun 12, 2025 | 511.75 | 513.05 | 495.30 | 498.30 | 498.30 | -2.61% | 114,704 |
| Jun 11, 2025 | 514.80 | 521.80 | 504.10 | 511.65 | 511.65 | -0.08% | 169,213 |
| Jun 10, 2025 | 518.00 | 526.40 | 509.50 | 512.05 | 512.05 | -1.17% | 101,999 |
| Jun 9, 2025 | 509.00 | 526.45 | 499.00 | 518.10 | 518.10 | 1.79% | 236,078 |
| Jun 6, 2025 | 483.05 | 528.40 | 483.05 | 509.00 | 509.00 | 5.37% | 576,799 |
| Jun 5, 2025 | 466.00 | 494.95 | 462.70 | 483.05 | 483.05 | 4.67% | 505,596 |
| Jun 4, 2025 | 446.70 | 465.55 | 446.70 | 461.50 | 461.50 | 3.54% | 165,954 |
| Jun 3, 2025 | 467.90 | 467.90 | 441.65 | 445.70 | 445.70 | -4.96% | 184,818 |
| Jun 2, 2025 | 453.00 | 473.15 | 443.55 | 468.95 | 468.95 | 4.20% | 475,459 |
| May 30, 2025 | 436.00 | 459.00 | 435.00 | 450.05 | 450.05 | 4.34% | 643,781 |
| May 29, 2025 | 411.95 | 456.75 | 404.85 | 431.35 | 431.35 | 13.32% | 2,686,553 |
| May 28, 2025 | 369.00 | 386.00 | 363.05 | 380.65 | 380.65 | 5.65% | 171,579 |
| May 27, 2025 | 357.45 | 362.00 | 352.60 | 360.30 | 360.30 | 1.08% | 31,844 |
| May 26, 2025 | 350.25 | 360.05 | 350.25 | 356.45 | 356.45 | 0.34% | 22,940 |