NSE:FMGOETZE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	452.95	458.15	448.25	454.75	-	0.26%	43,867
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
Aug 28, 2026	576.15	614.80	561.95	602.05	509.83	10.36%	18,185,623
Aug 27, 2026	558.40	558.40	532.00	545.55	461.99	-0.57%	1,512,901
Aug 26, 2026	534.40	578.00	532.40	548.70	464.66	2.73%	18,134,734
Aug 25, 2026	500.00	560.00	494.80	534.10	452.29	10.50%	20,771,319
Aug 24, 2026	472.50	489.90	470.05	483.35	409.32	2.38%	38,095
Aug 21, 2026	479.80	480.45	468.90	472.10	399.79	-0.40%	34,022
Aug 20, 2026	471.65	480.45	464.10	474.00	401.40	0.50%	44,409
Aug 19, 2026	460.75	475.00	460.55	471.65	399.41	1.95%	26,786
Aug 18, 2026	454.25	469.75	451.05	462.65	391.79	1.92%	38,297
Aug 17, 2026	452.90	459.40	445.65	453.95	384.42	-0.72%	22,515
Aug 14, 2026	472.00	478.40	452.65	457.25	387.21	-3.09%	68,948
Aug 13, 2026	474.30	476.00	454.10	471.85	399.58	-3.15%	127,916
Aug 12, 2026	482.10	492.00	482.10	487.20	412.58	-0.04%	28,850
Aug 11, 2026	491.25	495.95	481.60	487.40	412.75	-0.78%	51,444
Aug 10, 2026	498.80	499.90	490.50	491.25	416.01	-0.20%	44,378
Aug 7, 2026	487.05	500.50	473.05	492.25	416.85	1.33%	76,946
Aug 6, 2026	488.00	491.15	479.75	485.80	411.39	-0.20%	51,348
Aug 5, 2026	477.60	501.05	465.60	486.75	412.19	3.49%	99,063
Aug 4, 2026	474.45	480.45	469.50	470.35	398.31	-0.86%	34,081
Aug 3, 2026	472.25	481.00	472.25	474.45	401.78	0.02%	30,889
Jul 31, 2026	479.95	481.40	472.50	474.35	401.69	0.14%	17,376
Jul 30, 2026	476.05	479.95	472.05	473.70	401.14	-0.24%	18,256
Jul 29, 2026	487.40	489.45	469.55	474.85	402.12	-1.85%	79,001
Jul 28, 2026	483.75	489.70	480.00	483.80	409.70	0.01%	30,138
Jul 27, 2026	486.05	486.95	478.45	483.75	409.65	1.02%	21,821
Jul 24, 2026	476.70	480.00	472.00	478.85	405.50	-0.04%	28,932
Jul 23, 2026	474.20	486.70	472.55	479.05	405.67	0.01%	27,382
Jul 22, 2026	487.90	488.25	474.70	479.00	405.63	-1.35%	22,340
Jul 21, 2026	488.80	491.40	483.10	485.55	411.18	-0.66%	38,942
Jul 20, 2026	486.00	493.90	481.80	488.80	413.93	0.21%	43,754
Jul 17, 2026	490.05	490.05	480.00	487.80	413.08	-0.46%	43,048
Jul 16, 2026	489.00	499.90	482.75	490.05	414.99	0.29%	65,583