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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2025	376.2	393.3	393.3	394.4	376.2	57,907
January 13, 2025	388.1	381.6	381.6	389	378.1	107,114
January 10, 2025	389.8	389.2	389.2	395.05	386.25	61,887
January 09, 2025	391	393.75	393.75	406	389.3	75,949
January 08, 2025	393.35	391.6	391.6	397	389.4	46,388
January 07, 2025	386	390.95	390.95	397.9	385.35	48,548
January 06, 2025	399.1	388	388	401.05	386.05	48,204
January 03, 2025	390	399.1	399.1	402.45	385	48,555
January 02, 2025	387.15	387.9	387.9	389.4	382.5	37,483
January 01, 2025	379.95	383.75	383.75	386.5	379.8	15,850
December 31, 2024	374.75	377.4	377.4	380.05	374	32,028
December 30, 2024	375	375.55	375.55	379.9	374	73,531
December 27, 2024	385	379.55	379.55	390.5	378	52,464
December 26, 2024	397.8	386.95	386.95	397.8	385.95	44,856
December 24, 2024	399.4	394.7	394.7	399.4	387.8	132,062
December 23, 2024	407	397.45	397.45	411.15	390	78,331
December 20, 2024	416.2	404.3	404.3	416.95	400.1	48,384
December 19, 2024	401.4	415	415	417.7	399.55	42,777
December 18, 2024	419	407	407	419.4	406	24,880
December 17, 2024	420.05	415.5	415.5	420.05	413.3	22,726
December 16, 2024	425	418.75	418.75	431.35	415.6	24,749
December 13, 2024	429.05	423.85	423.85	430	417	69,168
December 12, 2024	430	429.05	429.05	435	425	101,472
December 11, 2024	418.8	428.55	428.55	430	413.55	134,504
December 10, 2024	417	416.05	416.05	417.8	411	18,100
December 09, 2024	419.8	415.1	415.1	421.5	412	26,407
December 06, 2024	416.45	415.7	415.7	419.05	412.25	27,798
December 05, 2024	421.35	413.6	413.6	422.45	412.5	29,341
December 04, 2024	421.35	417.65	417.65	423	415.35	74,430
December 03, 2024	405.8	419.25	419.25	423.9	405.5	58,032
December 02, 2024	398.7	404	404	414.2	398.7	62,747
November 29, 2024	400.2	398.7	398.7	400.2	395	26,721
November 28, 2024	399.1	398.7	398.7	404	395	45,786
November 27, 2024	400	399.1	399.1	400	395	25,533
November 26, 2024	397.6	397.95	397.95	400	392	25,948
November 25, 2024	402	396.1	396.1	407	394.05	30,898
November 22, 2024	393.2	397.5	397.5	400	392.05	32,637
November 21, 2024	398	392.05	392.05	398	386	26,105
November 19, 2024	386.8	399	399	400	385.3	72,599
November 18, 2024	378.35	388.7	388.7	400	378.35	75,137
November 14, 2024	381	388.6	388.6	395.7	381	18,483
November 13, 2024	396.3	385.9	385.9	396.3	382.35	28,070
November 12, 2024	408	396.3	396.3	410.35	393.5	14,940
November 11, 2024	408	406.3	406.3	409.95	406	21,995
November 08, 2024	418.5	408.75	408.75	422.9	408	73,030
November 07, 2024	413.95	418.5	418.5	421.45	405.9	67,355
November 06, 2024	398.1	412.6	412.6	417	396.9	57,440
November 05, 2024	388.95	398.1	398.1	399	387.05	37,589
November 04, 2024	399.85	388.95	388.95	399.85	388	56,325
November 01, 2024	398.55	399.85	399.85	403.15	398.5	13,272
October 31, 2024	399.1	395.65	395.65	400	393.65	40,196
October 30, 2024	400	399.1	399.1	401.95	393.35	44,291
October 29, 2024	399.6	398	398	400	390.55	47,137
October 28, 2024	400.7	399.6	399.6	402	387.9	55,047
October 25, 2024	411.45	400.8	400.8	411.55	391.55	60,384
October 24, 2024	408.1	408.6	408.6	410	400	49,142
October 23, 2024	406.4	407.05	407.05	410	399.65	33,499
October 22, 2024	415.5	406.45	406.45	415.5	398.85	57,226
October 21, 2024	422	416	416	422	409.1	53,382
October 18, 2024	422.1	420.15	420.15	422.1	420	40,482

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