Federal-Mogul Goetze (India) Limited FMGOETZE
NSE · India · Producer Manufacturing
INR 447.00+1.35 (+0.30%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 444.25 | -0.31% | INR 442.00 | INR 451.45 | INR 433.30 | 212.35K |
| 2026-09-30 | INR 445.65 | -3.14% | INR 460.10 | INR 469.00 | INR 442.10 | 268.12K |
| 2026-09-29 | INR 460.10 | +0.32% | INR 458.65 | INR 462.20 | INR 452.55 | 99.57K |
| 2026-09-28 | INR 458.65 | -4.96% | INR 480.10 | INR 481.20 | INR 454.80 |
| 165.15K |
| 2026-09-25 | INR 482.60 | +3.02% | INR 466.90 | INR 484.45 | INR 462.10 | 222.38K |
| 2026-09-24 | INR 468.45 | +3.29% | INR 452.95 | INR 472.20 | INR 448.25 | 295.07K |
| 2026-09-23 | INR 453.55 | +1.52% | INR 448.50 | INR 459.50 | INR 445.10 | 200.28K |
| 2026-09-22 | INR 446.75 | +1.74% | INR 439.85 | INR 449.40 | INR 439.85 | 121.64K |
| 2026-09-21 | INR 439.10 | -1.58% | INR 446.15 | INR 446.15 | INR 437.30 | 101.67K |
| 2026-09-18 | INR 446.15 | -0.30% | INR 447.50 | INR 455.00 | INR 444.45 | 117.70K |
| 2026-09-17 | INR 447.50 | +0.16% | INR 441.00 | INR 453.10 | INR 441.00 | 134.14K |
| 2026-09-16 | INR 446.80 | +0.26% | INR 447.90 | INR 453.65 | INR 432.50 | 286.72K |
| 2026-09-15 | INR 445.65 | -3.33% | INR 466.25 | INR 466.40 | INR 441.00 | 274.59K |
| 2026-09-14 | INR 461.00 | 0.00% | INR 461.00 | INR 461.00 | INR 461.00 | 0 |
| 2026-09-11 | INR 461.00 | +3.93% | INR 440.00 | INR 464.95 | INR 431.20 | 611.44K |
| 2026-09-10 | INR 443.55 | -2.61% | INR 460.00 | INR 463.55 | INR 441.30 | 503.18K |
| 2026-09-09 | INR 455.45 | -2.94% | INR 470.90 | INR 477.15 | INR 451.20 | 550.86K |
| 2026-09-08 | INR 469.25 | -2.66% | INR 482.10 | INR 482.10 | INR 466.75 | 572.68K |
| 2026-09-07 | INR 482.05 | -3.87% | INR 490.00 | INR 494.00 | INR 462.90 | 1.46M |
| 2026-09-04 | INR 501.45 | -18.29% | INR 511.00 | INR 517.50 | INR 499.60 | 1.03M |
| 2026-09-03 | INR 613.70 | +0.21% | INR 617.80 | INR 617.80 | INR 602.55 | 1.68M |
| 2026-09-02 | INR 612.40 | -1.99% | INR 626.00 | INR 628.75 | INR 607.40 | 1.53M |
| 2026-09-01 | INR 624.85 | 0.00% | INR 632.00 | INR 634.20 | INR 620.00 | 2.09M |
| 2026-08-31 | INR 624.85 | +3.79% | INR 616.00 | INR 641.10 | INR 608.05 | 8.53M |
| 2026-08-28 | INR 602.05 | +10.36% | INR 576.15 | INR 614.80 | INR 561.95 | 18.19M |
| 2026-08-27 | INR 545.55 | -0.57% | INR 558.40 | INR 558.40 | INR 532.00 | 1.51M |
| 2026-08-26 | INR 548.70 | +2.73% | INR 534.40 | INR 578.00 | INR 532.40 | 18.13M |
| 2026-08-25 | INR 534.10 | +10.50% | INR 500.00 | INR 560.00 | INR 494.80 | 20.77M |
| 2026-08-24 | INR 483.35 | +2.38% | INR 472.50 | INR 489.90 | INR 470.05 | 38.10K |
| 2026-08-21 | INR 472.10 | -0.40% | INR 479.80 | INR 480.45 | INR 468.90 | 34.02K |
| 2026-08-20 | INR 474.00 | +0.50% | INR 471.65 | INR 480.45 | INR 464.10 | 44.41K |
| 2026-08-19 | INR 471.65 | +1.95% | INR 460.75 | INR 475.00 | INR 460.55 | 26.79K |
| 2026-08-18 | INR 462.65 | +1.92% | INR 454.25 | INR 469.75 | INR 451.05 | 38.30K |
| 2026-08-17 | INR 453.95 | -0.72% | INR 452.90 | INR 459.40 | INR 445.65 | 22.52K |
| 2026-08-14 | INR 457.25 | -3.09% | INR 472.00 | INR 478.40 | INR 452.65 | 68.95K |
| 2026-08-13 | INR 471.85 | -3.15% | INR 474.30 | INR 476.00 | INR 454.10 | 127.92K |
| 2026-08-12 | INR 487.20 | -0.04% | INR 482.10 | INR 492.00 | INR 482.10 | 28.85K |
| 2026-08-11 | INR 487.40 | -0.78% | INR 491.25 | INR 495.95 | INR 481.60 | 51.44K |
| 2026-08-10 | INR 491.25 | -0.20% | INR 498.80 | INR 499.90 | INR 490.50 | 44.38K |
| 2026-08-07 | INR 492.25 | +1.33% | INR 487.05 | INR 500.50 | INR 473.05 | 76.95K |
| 2026-08-06 | INR 485.80 | -0.20% | INR 488.00 | INR 491.15 | INR 479.75 | 51.35K |
| 2026-08-05 | INR 486.75 | +3.49% | INR 477.60 | INR 501.05 | INR 465.60 | 99.06K |
| 2026-08-04 | INR 470.35 | -0.86% | INR 474.45 | INR 480.45 | INR 469.50 | 34.08K |
| 2026-08-03 | INR 474.45 | +0.02% | INR 472.25 | INR 481.00 | INR 472.25 | 30.89K |
| 2026-07-31 | INR 474.35 | +0.14% | INR 479.95 | INR 481.40 | INR 472.50 | 17.38K |
| 2026-07-30 | INR 473.70 | -0.24% | INR 476.05 | INR 479.95 | INR 472.05 | 18.26K |
| 2026-07-29 | INR 474.85 | -1.85% | INR 487.40 | INR 489.45 | INR 469.55 | 79.00K |
| 2026-07-28 | INR 483.80 | +0.01% | INR 483.75 | INR 489.70 | INR 480.00 | 30.14K |
| 2026-07-27 | INR 483.75 | +1.02% | INR 486.05 | INR 486.95 | INR 478.45 | 21.82K |
| 2026-07-24 | INR 478.85 | -0.04% | INR 476.70 | INR 480.00 | INR 472.00 | 28.93K |
| 2026-07-23 | INR 479.05 | +0.01% | INR 474.20 | INR 486.70 | INR 472.55 | 27.38K |
| 2026-07-22 | INR 479.00 | -1.35% | INR 487.90 | INR 488.25 | INR 474.70 | 22.34K |
| 2026-07-21 | INR 485.55 | -0.66% | INR 488.80 | INR 491.40 | INR 483.10 | 38.94K |
| 2026-07-20 | INR 488.80 | +0.21% | INR 486.00 | INR 493.90 | INR 481.80 | 43.75K |
| 2026-07-17 | INR 487.80 | -0.46% | INR 490.05 | INR 490.05 | INR 480.00 | 43.05K |
| 2026-07-16 | INR 490.05 | +0.29% | INR 489.00 | INR 499.90 | INR 482.75 | 65.58K |
| 2026-07-15 | INR 488.65 | +4.27% | INR 474.60 | INR 503.50 | INR 470.00 | 308.41K |
| 2026-07-14 | INR 468.65 | -0.55% | INR 474.80 | INR 485.60 | INR 463.00 | 149.86K |
| 2026-07-13 | INR 471.25 | +3.93% | INR 452.00 | INR 476.90 | INR 452.00 | 103.19K |
| 2026-07-10 | INR 453.45 | +0.91% | INR 455.00 | INR 458.85 | INR 450.00 | 41.22K |
| 2026-07-09 | INR 449.35 | +1.97% | INR 447.20 | INR 452.15 | INR 442.60 | 22.98K |
| 2026-07-08 | INR 440.65 | -2.67% | INR 452.85 | INR 452.85 | INR 432.65 | 41.33K |
| 2026-07-07 | INR 452.75 | -1.60% | INR 460.55 | INR 462.45 | INR 445.45 | 23.47K |
| 2026-07-06 | INR 460.10 | -0.04% | INR 462.50 | INR 466.65 | INR 454.75 | 24.76K |
| 2026-07-03 | INR 460.30 | +0.90% | INR 456.65 | INR 462.50 | INR 453.20 | 26.76K |
| 2026-07-02 | INR 456.20 | +0.86% | INR 452.55 | INR 459.55 | INR 452.00 | 24.33K |
| 2026-07-01 | INR 452.30 | +1.83% | INR 451.30 | INR 465.05 | INR 450.45 | 64.84K |
| 2026-06-30 | INR 444.15 | -1.20% | INR 450.00 | INR 455.25 | INR 440.20 | 31.67K |
| 2026-06-29 | INR 449.55 | -0.66% | INR 452.95 | INR 454.85 | INR 446.00 | 23.71K |
| 2026-06-26 | INR 452.55 | 0.00% | INR 452.55 | INR 452.55 | INR 452.55 | 0 |
| 2026-06-25 | INR 452.55 | -1.60% | INR 459.90 | INR 466.95 | INR 449.00 | 42.45K |
| 2026-06-24 | INR 459.90 | -0.66% | INR 460.00 | INR 469.70 | INR 456.80 | 44.78K |
| 2026-06-23 | INR 462.95 | -2.23% | INR 474.00 | INR 476.55 | INR 458.30 | 47.45K |
| 2026-06-22 | INR 473.50 | +4.28% | INR 455.00 | INR 476.30 | INR 454.05 | 164.32K |
| 2026-06-19 | INR 454.05 | +2.85% | INR 441.45 | INR 462.15 | INR 441.45 | 57.17K |
| 2026-06-18 | INR 441.45 | -0.48% | INR 451.00 | INR 451.00 | INR 437.55 | 43.05K |
| 2026-06-17 | INR 443.60 | +1.04% | INR 439.50 | INR 446.70 | INR 437.00 | 28.58K |
| 2026-06-16 | INR 439.05 | -0.32% | INR 440.85 | INR 449.00 | INR 437.10 | 20.05K |
| 2026-06-15 | INR 440.45 | -1.13% | INR 450.00 | INR 451.85 | INR 436.55 | 60.13K |
| 2026-06-12 | INR 445.50 | +1.11% | INR 444.00 | INR 449.00 | INR 441.55 | 35.18K |
| 2026-06-11 | INR 440.60 | +3.74% | INR 422.60 | INR 449.60 | INR 419.45 | 113.17K |
| 2026-06-10 | INR 424.70 | +0.74% | INR 424.00 | INR 436.00 | INR 422.95 | 43.62K |
| 2026-06-09 | INR 421.60 | +0.11% | INR 425.00 | INR 431.90 | INR 419.75 | 32.28K |
| 2026-06-08 | INR 421.15 | -3.43% | INR 436.10 | INR 436.10 | INR 418.25 | 41.97K |
| 2026-06-05 | INR 436.10 | +0.59% | INR 433.55 | INR 440.00 | INR 426.15 | 50.45K |
| 2026-06-04 | INR 433.55 | +2.62% | INR 420.40 | INR 444.00 | INR 420.00 | 102.95K |
| 2026-06-03 | INR 422.50 | +0.39% | INR 425.30 | INR 425.75 | INR 417.55 | 16.24K |
| 2026-06-02 | INR 420.85 | -1.32% | INR 426.00 | INR 429.85 | INR 418.90 | 33.08K |
| 2026-06-01 | INR 426.50 | +1.60% | INR 418.05 | INR 429.85 | INR 417.10 | 77.97K |
| 2026-05-29 | INR 419.80 | -3.05% | INR 431.05 | INR 438.45 | INR 418.30 | 82.03K |