Federal-Mogul Goetze (India) Limited (NSE:FMGOETZE)
India · Delayed Price · Currency is INR 448.00
-6.20 (-1.37%)
May 22, 2026, 3:29 PM IST
NSE:FMGOETZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 441.00 | 454.00 | 440.00 | 447.15 | 447.15 | 2.00% | 47,079 |
| Apr 9, 2026 | 440.00 | 446.00 | 433.00 | 438.40 | 438.40 | -0.87% | 25,357 |
| Apr 8, 2026 | 436.00 | 449.95 | 436.00 | 442.25 | 442.25 | 2.61% | 73,385 |
| Apr 7, 2026 | 424.30 | 436.45 | 418.35 | 431.00 | 431.00 | 2.24% | 53,713 |
| Apr 6, 2026 | 417.70 | 424.00 | 406.40 | 421.55 | 421.55 | 0.92% | 37,997 |
| 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 |