Federal-Mogul Goetze (India) Limited (NSE:FMGOETZE)
India · Delayed Price · Currency is INR 417.70
-0.45 (-0.11%)
Apr 2, 2026, 3:29 PM IST
NSE:FMGOETZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 404.00 | 422.00 | 398.90 | 417.70 | 417.70 | -0.11% | 72,380 |
| Apr 1, 2026 | 391.00 | 420.60 | 391.00 | 418.15 | 418.15 | 7.87% | 95,786 |
| Mar 30, 2026 | 375.00 | 399.40 | 373.00 | 387.65 | 387.65 | 2.19% | 130,342 |
| Mar 27, 2026 | 398.35 | 398.35 | 372.80 | 379.35 | 379.35 | -5.72% | 137,898 |
| Mar 25, 2026 | 375.00 | 415.00 | 373.85 | 402.35 | 402.35 | 9.86% | 524,748 |
| Mar 24, 2026 | 365.00 | 373.80 | 361.25 | 366.25 | 366.25 | 1.48% | 243,604 |
| Mar 23, 2026 | 381.20 | 381.25 | 358.00 | 360.90 | 360.90 | -5.54% | 52,422 |
| Mar 20, 2026 | 377.90 | 384.50 | 377.25 | 382.05 | 382.05 | 1.29% | 29,455 |
| Mar 19, 2026 | 393.90 | 393.95 | 375.30 | 377.20 | 377.20 | -5.68% | 49,075 |
| Mar 18, 2026 | 384.40 | 401.00 | 383.95 | 399.90 | 399.90 | 3.08% | 50,168 |
| Mar 17, 2026 | 375.00 | 389.00 | 374.05 | 387.95 | 387.95 | 3.22% | 35,604 |
| Mar 16, 2026 | 368.15 | 377.20 | 363.05 | 375.85 | 375.85 | 1.09% | 71,814 |
| Mar 13, 2026 | 392.00 | 393.75 | 365.00 | 371.80 | 371.80 | -5.65% | 154,199 |
| Mar 12, 2026 | 387.00 | 400.15 | 377.10 | 394.05 | 394.05 | 1.99% | 57,088 |
| Mar 11, 2026 | 394.45 | 402.40 | 382.50 | 386.35 | 386.35 | -3.24% | 35,947 |
| Mar 10, 2026 | 380.90 | 400.40 | 378.80 | 399.30 | 399.30 | 5.41% | 61,264 |
| Mar 9, 2026 | 384.80 | 384.80 | 370.60 | 378.80 | 378.80 | -2.07% | 79,288 |
| Mar 6, 2026 | 386.40 | 393.50 | 384.60 | 386.80 | 386.80 | 0.10% | 46,449 |
| Mar 5, 2026 | 390.35 | 395.00 | 380.15 | 386.40 | 386.40 | -0.41% | 61,531 |
| Mar 4, 2026 | 394.25 | 394.25 | 385.50 | 388.00 | 388.00 | -1.34% | 34,600 |
| Mar 2, 2026 | 387.00 | 403.90 | 387.00 | 393.25 | 393.25 | -3.43% | 81,959 |
| Feb 27, 2026 | 412.00 | 415.30 | 405.25 | 407.20 | 407.20 | -1.06% | 40,139 |
| Feb 26, 2026 | 413.05 | 417.00 | 409.25 | 411.55 | 411.55 | 0.09% | 32,711 |
| Feb 25, 2026 | 418.00 | 429.00 | 409.00 | 411.20 | 411.20 | -1.67% | 62,675 |
| Feb 24, 2026 | 417.00 | 422.65 | 413.45 | 418.20 | 418.20 | 0.36% | 37,503 |
| Feb 23, 2026 | 426.55 | 434.95 | 415.95 | 416.70 | 416.70 | -1.96% | 62,823 |
| Feb 20, 2026 | 425.00 | 430.35 | 423.55 | 425.05 | 425.05 | 0.05% | 31,365 |
| Feb 19, 2026 | 432.00 | 438.70 | 423.00 | 424.85 | 424.85 | -1.66% | 28,381 |
| 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 |