Federal-Mogul Goetze (India) Limited - FMGOETZE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	500.1	502.05	502.05	513.7	497.35	76,984
November 07, 2025	490	498.95	498.95	511.05	479.85	107,586
November 06, 2025	519.95	496.75	496.75	525	491.95	221,585
November 04, 2025	474.8	510	510	512.9	468.5	297,428
November 03, 2025	459.5	472.3	472.3	478.9	459.4	50,330
October 31, 2025	468.85	459.55	459.55	468.85	458	21,823
October 30, 2025	467.9	467.05	467.05	483.9	464.5	30,710
October 29, 2025	468.15	469.5	469.5	470	466	11,245
October 28, 2025	465	466.95	466.95	473.4	464.5	26,494
October 27, 2025	472.05	465.35	465.35	472.95	462.8	31,211
October 24, 2025	467.6	471.1	471.1	482.05	461	59,470
October 23, 2025	483.75	467.85	467.85	485.4	465.3	31,453
October 21, 2025	488.4	482.85	482.85	493.2	477	23,359
October 20, 2025	469.9	482.8	482.8	488.4	458.8	78,532
October 17, 2025	464.4	469.9	469.9	472.5	454.9	96,748
October 16, 2025	470	469.8	469.8	487.8	464.5	125,755
October 15, 2025	477	470.25	470.25	479.15	464.4	72,683
October 14, 2025	489.2	479.55	479.55	490.55	464.35	88,464
October 13, 2025	492.85	487	487	498.35	485.55	34,471
October 10, 2025	490.1	499.85	499.85	509.75	488.15	148,343
October 09, 2025	495.5	489.65	489.65	500.6	488	34,213
October 08, 2025	502.4	495.4	495.4	506.7	493	21,176
October 07, 2025	499.9	500.75	500.75	510.15	495.05	42,576
October 06, 2025	505.75	498.35	498.35	510	497.1	29,565
October 03, 2025	504	504.95	504.95	515.95	501	27,989
October 01, 2025	510.8	510.8	510.8	516.9	505.6	20,096
September 30, 2025	509.6	506.8	506.8	512.7	498.55	36,823
September 29, 2025	516.85	506.5	506.5	525.7	502.6	67,207
September 26, 2025	548.5	521.55	521.55	548.5	520	47,279
September 25, 2025	547.85	549.1	549.1	565	544.65	43,660
September 24, 2025	550.5	547.85	547.85	554.8	545.1	26,751
September 23, 2025	556.95	550.5	550.5	564.85	545	28,891
September 22, 2025	545	553.25	553.25	560	543	56,569
September 19, 2025	554	551.7	551.7	557.95	549.15	19,780
September 18, 2025	558.75	552.8	552.8	561.7	548.8	28,508
September 17, 2025	563.1	555.95	555.95	570	555	26,236
September 16, 2025	556	560.3	560.3	564.95	548.9	38,993
September 15, 2025	566	555.25	555.25	569.25	553.2	31,761
September 12, 2025	560	567.55	567.55	573.95	555.05	47,391
September 11, 2025	556	560.3	560.3	565.8	553.3	40,673
September 10, 2025	571	556.75	556.75	574	554.7	52,474
September 09, 2025	568.8	569.5	569.5	575	565.55	50,136
September 08, 2025	568.7	573.7	573.7	577.4	562.15	49,793
September 05, 2025	564.7	563.3	563.3	574	560	27,256
September 04, 2025	568.7	560.6	560.6	568.7	558.45	32,724
September 03, 2025	554	559.9	559.9	561	549.5	38,467
September 02, 2025	538.4	549	549	558.2	538.4	60,408
September 01, 2025	532	546.6	546.6	563.95	529.25	130,800
August 29, 2025	526.75	531.15	531.15	535.75	517.6	93,403
August 28, 2025	520.4	521.65	521.65	527	517.25	23,233
August 26, 2025	525	521.35	521.35	527.3	516.8	48,880
August 25, 2025	538.45	524.65	524.65	539.65	517.95	108,448
August 22, 2025	529.9	533.1	533.1	536	520.75	50,616
August 21, 2025	544	531.1	531.1	544	521.9	74,050
August 20, 2025	532.9	541	541	546.3	525.35	64,793
August 19, 2025	522	525.75	525.75	536	516	78,797
August 18, 2025	528.9	522.5	522.5	532.2	516.2	99,897
August 14, 2025	518	527.3	527.3	532	509.45	74,028
August 13, 2025	500	517	517	520.2	499.95	82,987
August 12, 2025	543	508	508	543.05	500.4	172,114

Federal-Mogul Goetze (India) Limited (FMGOETZE.NS) NSE