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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	425	425.05	425.05	430.35	423.55	31,464
February 19, 2026	432	424.85	424.85	438.7	423	28,381
February 18, 2026	430.05	432	432	445.05	430.05	39,694
February 17, 2026	426.3	431.35	431.35	436	424.6	42,659
February 16, 2026	432	426.3	426.3	432	422.85	38,312
February 13, 2026	441	430.2	430.2	442.7	426.6	50,229
February 12, 2026	449.55	441.65	441.65	449.55	436.6	70,590
February 11, 2026	475.05	447.25	447.25	476.45	444	293,884
February 10, 2026	465	475.05	475.05	484	458.4	151,903
February 09, 2026	432.7	461.7	461.7	466	432.7	181,709
February 06, 2026	435	428.3	428.3	437.9	426.5	37,000
February 05, 2026	440	433.1	433.1	446	429.95	74,565
February 04, 2026	433	444.45	444.45	448.8	430	79,066
February 03, 2026	434.5	433.55	433.55	443.4	426.1	97,555
February 02, 2026	425.55	421.45	421.45	425.95	417.05	78,977
February 01, 2026	432.3	426.15	426.15	436.7	424.05	27,503
January 30, 2026	437.35	431.85	431.85	437.8	426.85	59,191
January 29, 2026	449	437.35	437.35	449	436	35,048
January 28, 2026	420.05	449.4	449.4	465	420.05	107,922
January 27, 2026	430.05	422.9	422.9	433.05	420.25	34,920
January 23, 2026	434.15	422.45	422.45	437	420.05	33,689
January 22, 2026	425	434.95	434.95	439	425	30,708
January 21, 2026	424	429.25	429.25	432.5	410	80,240
January 20, 2026	438.25	427.7	427.7	438.95	425.05	47,146
January 19, 2026	455	436.05	436.05	458.9	430.15	63,367
January 16, 2026	444.4	457.8	457.8	475	444.4	36,784
January 14, 2026	451.4	446.95	446.95	451.4	443	17,571
January 13, 2026	446.5	446.85	446.85	454.65	442.5	19,161
January 12, 2026	451.6	446.3	446.3	452.5	436.4	24,855
January 09, 2026	460	451.15	451.15	462.25	449	33,451
January 08, 2026	477.35	459.7	459.7	477.35	456.3	50,099
January 07, 2026	477.45	475.2	475.2	478.5	471.65	33,406
January 06, 2026	479.65	477.45	477.45	480.95	471	29,409
January 05, 2026	488.9	479.65	479.65	492.2	477.5	37,593
January 02, 2026	462.6	488.9	488.9	504	462.6	217,714
January 01, 2026	463	464.1	464.1	473.9	461	37,892
December 31, 2025	464.4	466.1	466.1	478	457.15	94,194
December 30, 2025	444.9	460.2	460.2	466.1	439.1	56,375
December 29, 2025	449.35	443.7	443.7	451.35	441.5	37,161
December 26, 2025	456.9	449.3	449.3	456.9	448	25,489
December 24, 2025	460.4	455.3	455.3	460.4	453.7	27,814
December 23, 2025	448.4	456.2	456.2	459.5	447.8	51,134
December 22, 2025	440.2	449.55	449.55	458	438	60,407
December 19, 2025	439	438	438	444.75	434.4	34,510
December 18, 2025	445.8	436.9	436.9	445.8	431.55	46,869
December 17, 2025	456.55	443.65	443.65	456.55	442.4	41,947
December 16, 2025	466.95	452.95	452.95	466.95	450.4	48,262
December 15, 2025	464	466.95	466.95	473.25	457.25	76,815
December 12, 2025	464.45	464	464	471.45	463	55,783
December 11, 2025	465.85	464.05	464.05	474.6	462.6	35,576
December 10, 2025	471.15	465.4	465.4	482.95	462.6	28,022
December 09, 2025	467	472.95	472.95	478.6	456.3	44,369
December 08, 2025	478.95	462.75	462.75	479	456.05	57,283
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

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