Federal-Mogul Goetze (India) Limited (BOM:505744)
India
· Delayed Price · Currency is INR 377.00
-12.20 (-3.13%)
At close: Mar 9, 2026
BOM:505744 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 388.55 | 388.55 | 370.60 | 377.00 | 377.00 | -3.13% | 1,421 |
| Mar 6, 2026 | 389.80 | 391.35 | 384.80 | 389.20 | 389.20 | 0.82% | 896 |
| Mar 5, 2026 | 393.60 | 394.50 | 381.00 | 386.05 | 386.05 | -0.59% | 1,262 |
| Mar 4, 2026 | 392.00 | 392.95 | 385.15 | 388.35 | 388.35 | -1.43% | 2,200 |
| Mar 2, 2026 | 390.50 | 404.65 | 388.95 | 394.00 | 394.00 | -3.18% | 3,004 |
| Feb 27, 2026 | 412.85 | 414.70 | 405.50 | 406.95 | 406.95 | -1.13% | 2,905 |
| Feb 26, 2026 | 411.80 | 417.45 | 409.50 | 411.60 | 411.60 | -0.05% | 2,459 |
| Feb 25, 2026 | 420.65 | 421.00 | 410.05 | 411.80 | 411.80 | -1.48% | 2,115 |
| Feb 24, 2026 | 413.30 | 422.00 | 413.30 | 418.00 | 418.00 | 0.02% | 1,442 |
| Feb 23, 2026 | 427.55 | 427.90 | 415.90 | 417.90 | 417.90 | -1.82% | 808 |
| Feb 20, 2026 | 428.30 | 430.10 | 423.05 | 425.65 | 425.65 | 0.25% | 1,433 |
| Feb 19, 2026 | 431.40 | 436.35 | 423.00 | 424.60 | 424.60 | -1.56% | 2,172 |
| Feb 18, 2026 | 431.00 | 442.15 | 431.00 | 431.35 | 431.35 | 0.19% | 3,445 |
| Feb 17, 2026 | 427.00 | 435.00 | 425.55 | 430.55 | 430.55 | 1.32% | 665 |
| Feb 16, 2026 | 430.60 | 430.60 | 423.65 | 424.95 | 424.95 | -1.29% | 2,254 |
| Feb 13, 2026 | 442.30 | 443.00 | 422.30 | 430.50 | 430.50 | -2.25% | 4,182 |
| Feb 12, 2026 | 448.10 | 448.10 | 436.25 | 440.40 | 440.40 | -1.70% | 3,058 |
| Feb 11, 2026 | 476.90 | 476.90 | 444.90 | 448.00 | 448.00 | -6.05% | 9,542 |
| Feb 10, 2026 | 461.80 | 482.00 | 461.60 | 476.85 | 476.85 | 3.43% | 7,071 |
| Feb 9, 2026 | 432.10 | 463.20 | 432.10 | 461.05 | 461.05 | 7.97% | 7,759 |
| Feb 6, 2026 | 436.05 | 436.85 | 427.00 | 427.00 | 427.00 | -1.35% | 2,127 |
| Feb 5, 2026 | 441.90 | 445.80 | 430.00 | 432.85 | 432.85 | -2.78% | 4,019 |
| Feb 4, 2026 | 421.20 | 447.35 | 421.20 | 445.25 | 445.25 | 2.85% | 9,331 |
| Feb 3, 2026 | 422.20 | 442.65 | 422.20 | 432.90 | 432.90 | 2.81% | 12,133 |
| Feb 2, 2026 | 423.15 | 425.30 | 418.00 | 421.05 | 421.05 | -1.98% | 1,434 |
| Feb 1, 2026 | 431.70 | 436.00 | 425.00 | 429.55 | 429.55 | -0.49% | 1,974 |
| Jan 30, 2026 | 435.30 | 436.40 | 427.75 | 431.65 | 431.65 | -0.83% | 3,054 |
| Jan 29, 2026 | 445.00 | 445.00 | 435.00 | 435.25 | 435.25 | -3.16% | 3,486 |
| Jan 28, 2026 | 420.05 | 464.60 | 420.05 | 449.45 | 449.45 | 5.93% | 6,108 |
| Jan 27, 2026 | 433.80 | 433.80 | 420.80 | 424.30 | 424.30 | 0.65% | 2,938 |
| Jan 23, 2026 | 435.05 | 435.05 | 420.20 | 421.55 | 421.55 | -3.11% | 623 |
| Jan 22, 2026 | 429.45 | 440.00 | 428.95 | 435.10 | 435.10 | 1.32% | 2,636 |
| Jan 21, 2026 | 421.00 | 431.80 | 415.30 | 429.45 | 429.45 | 0.94% | 4,369 |
| Jan 20, 2026 | 437.90 | 437.90 | 425.05 | 425.45 | 425.45 | -2.21% | 2,397 |
| Jan 19, 2026 | 456.85 | 458.45 | 432.90 | 435.05 | 435.05 | -5.27% | 2,193 |
| Jan 16, 2026 | 447.55 | 473.00 | 447.55 | 459.25 | 459.25 | 2.81% | 548 |
| Jan 14, 2026 | 446.95 | 450.00 | 443.80 | 446.70 | 446.70 | -0.22% | 597 |
| Jan 13, 2026 | 451.70 | 453.05 | 442.30 | 447.70 | 447.70 | 0.43% | 653 |
| Jan 12, 2026 | 444.30 | 448.90 | 437.90 | 445.80 | 445.80 | -1.47% | 1,833 |
| Jan 9, 2026 | 456.65 | 461.00 | 448.90 | 452.45 | 452.45 | -1.48% | 1,011 |
| Jan 8, 2026 | 473.10 | 476.40 | 457.85 | 459.25 | 459.25 | -3.21% | 4,651 |
| Jan 7, 2026 | 476.20 | 477.30 | 472.85 | 474.50 | 474.50 | -0.61% | 1,574 |
| Jan 6, 2026 | 478.90 | 481.15 | 471.00 | 477.40 | 477.40 | -0.29% | 859 |
| Jan 5, 2026 | 490.20 | 490.75 | 476.60 | 478.80 | 478.80 | -2.33% | 2,786 |
| Jan 2, 2026 | 462.20 | 500.55 | 462.20 | 490.20 | 490.20 | 6.08% | 10,273 |
| Jan 1, 2026 | 466.45 | 472.90 | 461.85 | 462.10 | 462.10 | -0.89% | 1,486 |
| Dec 31, 2025 | 461.55 | 476.25 | 457.85 | 466.25 | 466.25 | 1.03% | 7,321 |
| Dec 30, 2025 | 440.00 | 465.00 | 439.40 | 461.50 | 461.50 | 3.51% | 2,441 |
| Dec 29, 2025 | 449.30 | 450.00 | 441.05 | 445.85 | 445.85 | -0.71% | 917 |
| Dec 26, 2025 | 449.55 | 454.80 | 447.85 | 449.05 | 449.05 | -1.84% | 2,841 |
| Dec 24, 2025 | 463.20 | 463.20 | 454.15 | 457.45 | 457.45 | 0.80% | 1,452 |
| Dec 23, 2025 | 448.60 | 460.00 | 448.45 | 453.80 | 453.80 | 1.17% | 12,165 |
| Dec 22, 2025 | 444.35 | 456.40 | 444.35 | 448.55 | 448.55 | 2.13% | 1,990 |
| Dec 19, 2025 | 441.35 | 443.35 | 434.05 | 439.20 | 439.20 | 0.62% | 5,370 |
| Dec 18, 2025 | 443.50 | 444.00 | 432.05 | 436.50 | 436.50 | -1.78% | 3,169 |
| Dec 17, 2025 | 452.70 | 452.95 | 442.90 | 444.40 | 444.40 | -1.83% | 3,837 |
| Dec 16, 2025 | 457.40 | 467.15 | 450.70 | 452.70 | 452.70 | -3.15% | 2,319 |
| Dec 15, 2025 | 463.90 | 472.00 | 461.90 | 467.40 | 467.40 | 0.62% | 2,326 |
| Dec 12, 2025 | 467.00 | 470.50 | 463.35 | 464.50 | 464.50 | 0.05% | 2,253 |
| Dec 11, 2025 | 463.80 | 474.95 | 463.65 | 464.25 | 464.25 | -0.12% | 1,907 |
| Dec 10, 2025 | 472.25 | 482.00 | 462.00 | 464.80 | 464.80 | -1.80% | 1,129 |
| Dec 9, 2025 | 465.80 | 477.90 | 459.90 | 473.30 | 473.30 | 2.67% | 3,678 |
| Dec 8, 2025 | 478.55 | 478.55 | 457.75 | 461.00 | 461.00 | -3.75% | 1,576 |
| Dec 5, 2025 | 476.15 | 483.25 | 475.00 | 478.95 | 478.95 | 0.50% | 2,411 |
| Dec 4, 2025 | 476.55 | 496.60 | 475.00 | 476.55 | 476.55 | -0.98% | 3,184 |
| Dec 3, 2025 | 483.50 | 483.85 | 476.50 | 481.25 | 481.25 | -0.80% | 1,244 |
| Dec 2, 2025 | 488.40 | 488.40 | 481.55 | 485.15 | 485.15 | -0.63% | 1,521 |
| Dec 1, 2025 | 488.50 | 506.45 | 487.45 | 488.25 | 488.25 | -0.04% | 5,412 |
| Nov 28, 2025 | 471.10 | 496.15 | 463.30 | 488.45 | 488.45 | 3.45% | 3,695 |
| Nov 27, 2025 | 472.90 | 475.00 | 466.00 | 472.15 | 472.15 | -0.15% | 1,825 |
| Nov 26, 2025 | 467.30 | 476.00 | 461.30 | 472.85 | 472.85 | 2.95% | 5,618 |
| Nov 25, 2025 | 469.80 | 481.55 | 457.00 | 459.30 | 459.30 | -2.22% | 5,572 |
| Nov 24, 2025 | 505.10 | 507.05 | 467.05 | 469.75 | 469.75 | -7.96% | 15,906 |
| Nov 21, 2025 | 529.05 | 529.10 | 505.55 | 510.35 | 510.35 | -3.93% | 2,277 |
| Nov 20, 2025 | 544.95 | 544.95 | 528.95 | 531.25 | 531.25 | -0.68% | 4,519 |
| Nov 19, 2025 | 535.90 | 539.20 | 531.05 | 534.90 | 534.90 | 0.13% | 3,320 |
| Nov 18, 2025 | 533.05 | 538.90 | 521.15 | 534.20 | 534.20 | -1.07% | 4,802 |
| Nov 17, 2025 | 542.05 | 546.60 | 532.95 | 540.00 | 540.00 | 1.70% | 4,665 |
| Nov 14, 2025 | 536.40 | 542.85 | 527.05 | 530.95 | 530.95 | -0.43% | 4,410 |
| Nov 13, 2025 | 503.35 | 536.35 | 503.00 | 533.25 | 533.25 | 7.74% | 17,788 |
| Nov 12, 2025 | 500.00 | 508.10 | 478.50 | 494.95 | 494.95 | -4.31% | 24,999 |
| Nov 11, 2025 | 503.00 | 526.00 | 496.15 | 517.25 | 517.25 | 2.99% | 6,054 |
| Nov 10, 2025 | 502.55 | 512.35 | 498.55 | 502.25 | 502.25 | 0.36% | 5,312 |
| Nov 7, 2025 | 494.10 | 509.35 | 480.00 | 500.45 | 500.45 | 0.68% | 10,303 |
| Nov 6, 2025 | 515.00 | 524.00 | 492.65 | 497.05 | 497.05 | -0.48% | 7,382 |
| Nov 4, 2025 | 473.00 | 509.85 | 470.00 | 499.45 | 499.45 | 5.69% | 15,222 |
| Nov 3, 2025 | 465.00 | 479.15 | 460.85 | 472.55 | 472.55 | 2.74% | 760 |
| Oct 31, 2025 | 468.00 | 468.00 | 458.05 | 459.95 | 459.95 | -1.53% | 668 |
| Oct 30, 2025 | 470.00 | 476.85 | 464.00 | 467.10 | 467.10 | -0.62% | 1,242 |
| Oct 29, 2025 | 468.80 | 470.40 | 466.00 | 470.00 | 470.00 | 0.84% | 599 |
| Oct 28, 2025 | 467.75 | 472.95 | 465.00 | 466.10 | 466.10 | 0.08% | 1,359 |
| Oct 27, 2025 | 472.00 | 472.00 | 462.60 | 465.75 | 465.75 | -0.90% | 3,565 |
| Oct 24, 2025 | 468.15 | 481.50 | 461.25 | 470.00 | 470.00 | 0.38% | 1,441 |
| Oct 23, 2025 | 482.00 | 482.00 | 467.30 | 468.20 | 468.20 | -2.98% | 4,363 |
| Oct 21, 2025 | 490.60 | 490.75 | 477.00 | 482.60 | 482.60 | -0.03% | 2,120 |
| Oct 20, 2025 | 471.25 | 488.00 | 458.30 | 482.75 | 482.75 | 2.89% | 3,486 |
| Oct 17, 2025 | 461.05 | 472.65 | 457.85 | 469.20 | 469.20 | -0.40% | 3,230 |
| Oct 16, 2025 | 472.95 | 487.60 | 465.70 | 471.10 | 471.10 | 0.35% | 5,345 |
| Oct 15, 2025 | 479.70 | 479.70 | 465.00 | 469.45 | 469.45 | -1.72% | 18,782 |
| Oct 14, 2025 | 488.15 | 488.20 | 465.00 | 477.65 | 477.65 | -1.88% | 3,446 |