NSE:FMGOETZE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	487.90	488.25	474.70	479.00	479.00	-1.35%	22,340
Jul 21, 2026	488.80	491.40	483.10	485.55	485.55	-0.66%	38,942
Jul 20, 2026	486.00	493.90	481.80	488.80	488.80	0.21%	43,754
Jul 17, 2026	490.05	490.05	480.00	487.80	487.80	-0.46%	43,048
Jul 16, 2026	489.00	499.90	482.75	490.05	490.05	0.29%	65,583
Jul 15, 2026	474.60	503.50	470.00	488.65	488.65	4.27%	308,411
Jul 14, 2026	474.80	485.60	463.00	468.65	468.65	-0.55%	149,856
Jul 13, 2026	452.00	476.90	452.00	471.25	471.25	3.93%	103,190
Jul 10, 2026	455.00	458.85	450.00	453.45	453.45	0.91%	41,223
Jul 9, 2026	447.20	452.15	442.60	449.35	449.35	1.97%	22,980
Jul 8, 2026	452.85	452.85	432.65	440.65	440.65	-2.67%	41,329
Jul 7, 2026	460.55	462.45	445.45	452.75	452.75	-1.60%	23,469
Jul 6, 2026	462.50	466.65	454.75	460.10	460.10	-0.04%	24,756
Jul 3, 2026	456.65	462.50	453.20	460.30	460.30	0.90%	26,762
Jul 2, 2026	452.55	459.55	452.00	456.20	456.20	0.86%	24,331
Jul 1, 2026	451.30	465.05	450.45	452.30	452.30	1.83%	64,844
Jun 30, 2026	450.00	455.25	440.20	444.15	444.15	-1.20%	31,671
Jun 29, 2026	452.95	454.85	446.00	449.55	449.55	-0.66%	23,707
Jun 25, 2026	459.90	466.95	449.00	452.55	452.55	-1.60%	42,449
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