Federal-Mogul Goetze (India) Limited (NSE:FMGOETZE)
India · Delayed Price · Currency is INR 482.00
+1.05 (0.22%)
Nov 11, 2026, 1:29 PM IST
NSE:FMGOETZE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 480.95 | 487.00 | 477.05 | 482.00 | 482.00 | 0.22% | 74,871 |
| Nov 9, 2026 | 470.50 | 484.80 | 464.20 | 480.95 | 480.95 | 2.10% | 137,080 |
| Nov 8, 2026 | 473.00 | 480.00 | 467.00 | 471.05 | 471.05 | 1.00% | 48,028 |
| Nov 6, 2026 | 450.00 | 478.00 | 445.05 | 466.40 | 466.40 | 3.41% | 134,845 |
| Nov 5, 2026 | 445.40 | 458.15 | 438.95 | 451.00 | 451.00 | 2.75% | 137,272 |
| Nov 4, 2026 | 434.90 | 441.00 | 431.55 | 438.95 | 438.95 | 0.93% | 51,281 |
| Nov 3, 2026 | 429.00 | 439.60 | 426.80 | 434.90 | 434.90 | 2.45% | 95,399 |
| Nov 2, 2026 | 424.60 | 432.25 | 423.00 | 424.50 | 424.50 | -1.44% | 75,803 |
| Oct 30, 2026 | 446.55 | 446.55 | 427.15 | 430.70 | 430.70 | -3.06% | 53,828 |
| Oct 29, 2026 | 448.00 | 455.00 | 440.40 | 444.30 | 444.30 | 2.74% | 133,712 |
| Oct 28, 2026 | 427.85 | 435.00 | 423.25 | 432.45 | 432.45 | 1.11% | 68,443 |
| Oct 27, 2026 | 423.95 | 431.05 | 420.05 | 427.70 | 427.70 | 1.12% | 75,552 |
| Oct 26, 2026 | 424.95 | 427.00 | 417.05 | 422.95 | 422.95 | -1.48% | 85,062 |
| Oct 23, 2026 | 437.70 | 440.10 | 425.10 | 429.30 | 429.30 | -2.59% | 100,380 |
| Oct 22, 2026 | 446.30 | 447.40 | 437.00 | 440.70 | 440.70 | -1.25% | 56,091 |
| Oct 21, 2026 | 450.00 | 457.00 | 433.00 | 446.30 | 446.30 | -0.86% | 161,335 |
| Oct 19, 2026 | 449.60 | 455.90 | 448.85 | 450.15 | 450.15 | -0.32% | 72,123 |
| Oct 16, 2026 | 451.05 | 455.00 | 448.80 | 451.60 | 451.60 | 0.29% | 63,928 |
| Oct 15, 2026 | 461.55 | 461.55 | 449.20 | 450.30 | 450.30 | -2.44% | 66,231 |
| Oct 14, 2026 | 453.95 | 465.00 | 450.25 | 461.55 | 461.55 | 2.01% | 130,846 |
| Oct 13, 2026 | 452.30 | 459.00 | 447.35 | 452.45 | 452.45 | -0.91% | 100,930 |
| Oct 12, 2026 | 449.85 | 460.50 | 447.10 | 456.60 | 456.60 | 3.02% | 140,682 |
| Oct 9, 2026 | 435.00 | 454.00 | 430.20 | 443.20 | 443.20 | 1.92% | 139,691 |
| Oct 8, 2026 | 445.00 | 445.00 | 432.60 | 434.85 | 434.85 | -1.43% | 126,883 |
| Oct 7, 2026 | 448.50 | 448.65 | 440.00 | 441.15 | 441.15 | -1.64% | 80,264 |
| Oct 6, 2026 | 440.90 | 451.50 | 440.90 | 448.50 | 448.50 | 1.72% | 84,880 |
| Oct 5, 2026 | 444.40 | 455.00 | 437.55 | 440.90 | 440.90 | -0.75% | 177,056 |
| Oct 1, 2026 | 442.00 | 451.45 | 433.30 | 444.25 | 444.25 | -0.31% | 212,350 |
| Sep 30, 2026 | 460.10 | 469.00 | 442.10 | 445.65 | 445.65 | -3.14% | 268,118 |
| Sep 29, 2026 | 458.65 | 462.20 | 452.55 | 460.10 | 460.10 | 0.32% | 99,572 |
| Sep 28, 2026 | 480.10 | 481.20 | 454.80 | 458.65 | 458.65 | -4.96% | 165,148 |
| Sep 25, 2026 | 466.90 | 484.45 | 462.10 | 482.60 | 482.60 | 3.02% | 222,375 |
| Sep 24, 2026 | 452.95 | 472.20 | 448.25 | 468.45 | 468.45 | 3.29% | 295,065 |
| Sep 23, 2026 | 448.50 | 459.50 | 445.10 | 453.55 | 453.55 | 1.52% | 200,283 |
| Sep 22, 2026 | 439.85 | 449.40 | 439.85 | 446.75 | 446.75 | 1.74% | 121,636 |
| Sep 21, 2026 | 446.15 | 446.15 | 437.30 | 439.10 | 439.10 | -1.58% | 101,671 |
| Sep 18, 2026 | 447.50 | 455.00 | 444.45 | 446.15 | 446.15 | -0.30% | 117,700 |
| Sep 17, 2026 | 441.00 | 453.10 | 441.00 | 447.50 | 447.50 | 0.16% | 134,140 |
| Sep 16, 2026 | 447.90 | 453.65 | 432.50 | 446.80 | 446.80 | 0.26% | 286,717 |
| Sep 15, 2026 | 466.25 | 466.40 | 441.00 | 445.65 | 445.65 | -3.33% | 274,593 |
| Sep 11, 2026 | 440.00 | 464.95 | 431.20 | 461.00 | 461.00 | 3.93% | 611,438 |
| Sep 10, 2026 | 460.00 | 463.55 | 441.30 | 443.55 | 443.55 | -2.61% | 503,177 |
| Sep 9, 2026 | 470.90 | 477.15 | 451.20 | 455.45 | 455.45 | -2.94% | 550,860 |
| Sep 8, 2026 | 482.10 | 482.10 | 466.75 | 469.25 | 469.25 | -2.66% | 572,679 |
| Sep 7, 2026 | 490.00 | 494.00 | 462.90 | 482.05 | 482.05 | -3.87% | 1,455,155 |
| Sep 4, 2026 | 511.00 | 517.50 | 499.60 | 501.45 | 501.45 | -3.51% | 1,030,188 |
| Sep 3, 2026 | 617.80 | 617.80 | 602.55 | 613.70 | 519.70 | 0.21% | 1,679,963 |
| Sep 2, 2026 | 626.00 | 628.75 | 607.40 | 612.40 | 518.60 | -1.99% | 1,528,240 |
| Sep 1, 2026 | 632.00 | 634.20 | 620.00 | 624.85 | 529.14 | - | 2,091,800 |
| Aug 31, 2026 | 616.00 | 641.10 | 608.05 | 624.85 | 529.14 | 3.79% | 8,525,284 |