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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	478.25	478.95	478.95	484.45	473	38,300
December 04, 2025	479.2	478.25	478.25	497.8	472.3	45,066
December 03, 2025	483.35	478.7	478.7	484.8	477.15	30,349
December 02, 2025	488.1	484.35	484.35	490.05	480.55	21,885
December 01, 2025	493.85	490.55	490.55	506.95	487.05	71,203
November 28, 2025	469.8	489.5	489.5	498	464.05	113,001
November 27, 2025	473.85	470.05	470.05	475.85	465.05	56,508
November 26, 2025	465	471.95	471.95	477	460.85	113,953
November 25, 2025	473.85	459.2	459.2	483.4	457.2	206,249
November 24, 2025	506.25	470.3	470.3	512.2	467.35	442,484
November 21, 2025	525.55	509.95	509.95	529.7	506.15	71,002
November 19, 2025	531.2	536.2	536.2	540	531.2	64,813
November 18, 2025	539.75	534.2	534.2	540.65	520	144,105
November 17, 2025	537.45	539.2	539.2	547.4	531.65	116,392
November 14, 2025	532.2	530.7	530.7	544.6	527.05	154,647
November 13, 2025	500	532.2	532.2	536	498.55	421,758
November 12, 2025	494	495.05	495.05	512	476	373,329
November 11, 2025	501.55	516.5	516.5	527	495.1	201,672
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

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