Federal-Mogul Goetze (India) Limited (FMGOETZE.NS) NSE
379.35
-23(-5.72%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
379.35
-23(-5.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 398.35 | 379.35 | 379.35 | 398.35 | 372.8 | 137,907 |
| March 25, 2026 | 375 | 402.35 | 402.35 | 415 | 373.85 | 524,748 |
| March 24, 2026 | 365 | 366.25 | 366.25 | 373.8 | 361.25 | 243,727 |
| March 23, 2026 | 381.2 | 360.9 | 360.9 | 381.25 | 358 | 52,613 |
| March 19, 2026 | 393.9 | 377.2 | 377.2 | 393.95 | 375.3 | 49,174 |
| March 18, 2026 | 384.4 | 399.9 | 399.9 | 401 | 383.95 | 50,168 |
| March 17, 2026 | 375 | 387.95 | 387.95 | 389 | 374.05 | 35,674 |
| March 16, 2026 | 368.15 | 375.85 | 375.85 | 377.2 | 363.05 | 71,914 |
| March 13, 2026 | 392 | 371.8 | 371.8 | 393.75 | 365 | 154,236 |
| March 12, 2026 | 387 | 394.05 | 394.05 | 400.15 | 377.1 | 57,361 |
| March 11, 2026 | 394.45 | 386.35 | 386.35 | 402.4 | 382.5 | 36,106 |
| March 10, 2026 | 380.9 | 399.3 | 399.3 | 400.4 | 378.8 | 61,264 |
| March 09, 2026 | 384.8 | 378.8 | 378.8 | 384.8 | 370.6 | 79,288 |
| March 06, 2026 | 386.4 | 386.8 | 386.8 | 393.5 | 384.6 | 46,449 |
| March 05, 2026 | 390.35 | 386.4 | 386.4 | 395 | 380.15 | 61,542 |
| March 02, 2026 | 387 | 393.25 | 393.25 | 403.9 | 387 | 82,200 |
| February 27, 2026 | 412 | 407.2 | 407.2 | 415.3 | 405.25 | 40,139 |
| February 26, 2026 | 413.05 | 411.55 | 411.55 | 417 | 409.25 | 32,711 |
| February 25, 2026 | 418 | 411.2 | 411.2 | 429 | 409 | 62,675 |
| February 24, 2026 | 417 | 418.2 | 418.2 | 422.65 | 413.45 | 37,503 |
| February 23, 2026 | 426.55 | 416.7 | 416.7 | 434.95 | 415.95 | 62,892 |
| February 20, 2026 | 425 | 425.05 | 0 | 430.35 | 423.55 | 31,464 |
| February 19, 2026 | 432 | 424.85 | 0 | 438.7 | 423 | 28,381 |
| February 18, 2026 | 430.05 | 432 | 0 | 445.05 | 430.05 | 39,694 |
| February 17, 2026 | 426.3 | 431.35 | 0 | 436 | 424.6 | 42,659 |
| February 16, 2026 | 432 | 426.3 | 0 | 432 | 422.85 | 38,312 |
| February 13, 2026 | 441 | 430.2 | 0 | 442.7 | 426.6 | 50,229 |
| February 12, 2026 | 449.55 | 441.65 | 0 | 449.55 | 436.6 | 70,590 |
| February 11, 2026 | 475.05 | 447.25 | 0 | 476.45 | 444 | 293,884 |
| February 10, 2026 | 465 | 475.05 | 0 | 484 | 458.4 | 151,903 |
| February 09, 2026 | 432.7 | 461.7 | 0 | 466 | 432.7 | 181,709 |
| February 06, 2026 | 435 | 428.3 | 0 | 437.9 | 426.5 | 37,000 |
| February 05, 2026 | 440 | 433.1 | 0 | 446 | 429.95 | 74,565 |
| February 04, 2026 | 433 | 444.45 | 0 | 448.8 | 430 | 79,066 |
| February 03, 2026 | 434.5 | 433.55 | 0 | 443.4 | 426.1 | 97,555 |
| February 02, 2026 | 425.55 | 421.45 | 0 | 425.95 | 417.05 | 78,977 |
| February 01, 2026 | 432.3 | 426.15 | 0 | 436.7 | 424.05 | 27,503 |
| January 30, 2026 | 437.35 | 431.85 | 0 | 437.8 | 426.85 | 59,191 |
| January 29, 2026 | 449 | 437.35 | 0 | 449 | 436 | 35,048 |
| January 28, 2026 | 420.05 | 449.4 | 0 | 465 | 420.05 | 107,922 |
| January 27, 2026 | 430.05 | 422.9 | 0 | 433.05 | 420.25 | 34,920 |
| January 23, 2026 | 434.15 | 422.45 | 0 | 437 | 420.05 | 33,689 |
| January 22, 2026 | 425 | 434.95 | 0 | 439 | 425 | 30,708 |
| January 21, 2026 | 424 | 429.25 | 0 | 432.5 | 410 | 80,240 |
| January 20, 2026 | 438.25 | 427.7 | 0 | 438.95 | 425.05 | 47,146 |
| January 19, 2026 | 455 | 436.05 | 0 | 458.9 | 430.15 | 63,367 |
| January 16, 2026 | 444.4 | 457.8 | 0 | 475 | 444.4 | 36,784 |
| January 14, 2026 | 451.4 | 446.95 | 0 | 451.4 | 443 | 17,571 |
| January 13, 2026 | 446.5 | 446.85 | 0 | 454.65 | 442.5 | 19,161 |
| January 12, 2026 | 451.6 | 446.3 | 0 | 452.5 | 436.4 | 24,855 |
| January 09, 2026 | 460 | 451.15 | 0 | 462.25 | 449 | 33,451 |
| January 08, 2026 | 477.35 | 459.7 | 0 | 477.35 | 456.3 | 50,099 |
| January 07, 2026 | 477.45 | 475.2 | 0 | 478.5 | 471.65 | 33,406 |
| January 06, 2026 | 479.65 | 477.45 | 0 | 480.95 | 471 | 29,409 |
| January 05, 2026 | 488.9 | 479.65 | 0 | 492.2 | 477.5 | 37,593 |
| January 02, 2026 | 462.6 | 488.9 | 0 | 504 | 462.6 | 217,714 |
| January 01, 2026 | 463 | 464.1 | 0 | 473.9 | 461 | 37,892 |
| December 31, 2025 | 464.4 | 466.1 | 0 | 478 | 457.15 | 94,194 |
| December 30, 2025 | 444.9 | 460.2 | 0 | 466.1 | 439.1 | 56,375 |
| December 29, 2025 | 449.35 | 443.7 | 0 | 451.35 | 441.5 | 37,161 |