NSE:FMGOETZE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	460.00	469.70	456.80	459.90	459.90	-0.66%	44,783
Jun 23, 2026	474.00	476.55	458.30	462.95	462.95	-2.23%	47,451
Jun 22, 2026	455.00	476.30	454.05	473.50	473.50	4.28%	164,318
Jun 19, 2026	441.45	462.15	441.45	454.05	454.05	2.85%	57,168
Jun 18, 2026	451.00	451.00	437.55	441.45	441.45	-0.48%	43,045
Jun 17, 2026	439.50	446.70	437.00	443.60	443.60	1.04%	28,582
Jun 16, 2026	440.85	449.00	437.10	439.05	439.05	-0.32%	20,047
Jun 15, 2026	450.00	451.85	436.55	440.45	440.45	-1.13%	60,126
Jun 12, 2026	444.00	449.00	441.55	445.50	445.50	1.11%	35,177
Jun 11, 2026	422.60	449.60	419.45	440.60	440.60	3.74%	113,174
Jun 10, 2026	424.00	436.00	422.95	424.70	424.70	0.74%	43,615
Jun 9, 2026	425.00	431.90	419.75	421.60	421.60	0.11%	32,283
Jun 8, 2026	436.10	436.10	418.25	421.15	421.15	-3.43%	41,973
Jun 5, 2026	433.55	440.00	426.15	436.10	436.10	0.59%	50,451
Jun 4, 2026	420.40	444.00	420.00	433.55	433.55	2.62%	102,947
Jun 3, 2026	425.30	425.75	417.55	422.50	422.50	0.39%	16,242
Jun 2, 2026	426.00	429.85	418.90	420.85	420.85	-1.32%	33,082
Jun 1, 2026	418.05	429.85	417.10	426.50	426.50	1.60%	77,970
May 29, 2026	431.05	438.45	418.30	419.80	419.80	-3.05%	82,031
May 27, 2026	435.00	438.95	430.00	433.00	433.00	-0.49%	36,319
May 26, 2026	456.00	456.00	428.00	435.15	435.15	-6.02%	170,825
May 25, 2026	453.30	472.50	453.00	463.00	463.00	2.81%	46,689
May 22, 2026	453.50	460.45	448.00	450.35	450.35	-0.85%	36,618
May 21, 2026	458.50	467.75	447.30	454.20	454.20	0.72%	47,285
May 20, 2026	452.20	454.45	443.15	450.95	450.95	-0.28%	15,400
May 19, 2026	437.20	456.00	437.00	452.20	452.20	4.55%	77,273
May 18, 2026	428.00	440.05	423.00	432.50	432.50	-0.84%	39,504
May 15, 2026	438.95	448.00	433.00	436.15	436.15	-0.40%	34,326
May 14, 2026	440.90	449.00	427.55	437.90	437.90	-1.43%	37,477
May 13, 2026	443.40	452.20	441.50	444.25	444.25	0.19%	33,984
May 12, 2026	458.45	470.55	439.95	443.40	443.40	-4.47%	48,352
May 11, 2026	466.00	479.10	461.60	464.15	464.15	-2.34%	67,444
May 8, 2026	475.55	483.30	470.05	475.25	475.25	-0.06%	47,000
May 7, 2026	480.00	481.60	471.90	475.55	475.55	0.15%	22,664
May 6, 2026	475.00	484.50	465.10	474.85	474.85	0.01%	33,075
May 5, 2026	484.40	484.40	471.55	474.80	474.80	-1.90%	23,398
May 4, 2026	478.00	487.00	467.05	484.00	484.00	3.00%	67,323
Apr 30, 2026	475.00	475.50	460.80	469.90	469.90	-1.04%	50,220
Apr 29, 2026	467.30	497.45	467.30	474.85	474.85	2.14%	211,138
Apr 28, 2026	431.25	468.00	431.25	464.90	464.90	6.19%	112,164
Apr 27, 2026	436.85	445.95	430.60	437.80	437.80	1.71%	38,058
Apr 24, 2026	437.50	440.85	426.00	430.45	430.45	-1.61%	34,575
Apr 23, 2026	441.00	446.60	433.20	437.50	437.50	-0.95%	32,893
Apr 22, 2026	444.65	457.00	439.20	441.70	441.70	-0.67%	53,054
Apr 21, 2026	439.90	450.00	439.90	444.70	444.70	0.09%	12,858
Apr 20, 2026	440.80	454.45	439.05	444.30	444.30	0.12%	28,877
Apr 17, 2026	447.80	454.90	441.10	443.75	443.75	-0.93%	38,659
Apr 16, 2026	452.90	458.60	442.70	447.90	447.90	-0.67%	39,661
Apr 15, 2026	450.00	458.35	446.55	450.90	450.90	1.45%	48,222
Apr 13, 2026	444.00	456.85	431.20	444.45	444.45	-0.60%	36,969