Federal-Mogul Goetze (India) Limited (NSE:FMGOETZE)
India · Delayed Price · Currency is INR 524.65
-8.45 (-1.59%)
Aug 25, 2025, 3:30 PM IST
NSE:FMGOETZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |