Federal-Mogul Goetze (India) Limited (BOM:505744)
India
· Delayed Price · Currency is INR 464.80
+26.95 (6.16%)
At close: Apr 28, 2026
BOM:505744 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 430.30 | 468.80 | 430.30 | 464.80 | 464.80 | 6.16% | 5,954 |
| Apr 27, 2026 | 444.70 | 444.70 | 433.80 | 437.85 | 437.85 | 1.77% | 3,141 |
| Apr 24, 2026 | 437.05 | 439.20 | 426.80 | 430.25 | 430.25 | -1.44% | 1,530 |
| Apr 23, 2026 | 438.00 | 443.90 | 433.00 | 436.55 | 436.55 | -1.68% | 2,007 |
| Apr 22, 2026 | 443.00 | 456.60 | 440.35 | 444.00 | 444.00 | -0.25% | 1,947 |
| Apr 21, 2026 | 446.00 | 449.05 | 441.90 | 445.10 | 445.10 | -0.29% | 1,326 |
| Apr 20, 2026 | 452.40 | 455.00 | 440.20 | 446.40 | 446.40 | 0.62% | 1,763 |
| Apr 17, 2026 | 454.20 | 455.05 | 442.40 | 443.65 | 443.65 | -1.44% | 2,815 |
| Apr 16, 2026 | 457.35 | 458.00 | 443.00 | 450.15 | 450.15 | 0.04% | 1,994 |
| Apr 15, 2026 | 452.55 | 458.45 | 447.70 | 449.95 | 449.95 | 1.45% | 1,545 |
| Apr 13, 2026 | 430.95 | 456.55 | 430.95 | 443.50 | 443.50 | -1.10% | 3,700 |
| Apr 10, 2026 | 440.50 | 452.00 | 440.50 | 448.45 | 448.45 | 2.34% | 1,335 |
| Apr 9, 2026 | 436.40 | 444.00 | 433.00 | 438.20 | 438.20 | -0.70% | 607 |
| Apr 8, 2026 | 442.00 | 445.00 | 435.75 | 441.30 | 441.30 | 2.63% | 1,365 |
| Apr 7, 2026 | 425.65 | 435.00 | 418.10 | 430.00 | 430.00 | 2.37% | 2,069 |
| Apr 6, 2026 | 410.20 | 423.85 | 408.50 | 420.05 | 420.05 | 1.62% | 3,906 |
| Apr 2, 2026 | 407.15 | 421.00 | 398.70 | 413.35 | 413.35 | -0.96% | 1,909 |
| Apr 1, 2026 | 388.00 | 421.45 | 388.00 | 417.35 | 417.35 | 7.34% | 8,342 |
| Mar 30, 2026 | 371.80 | 398.75 | 371.80 | 388.80 | 388.80 | 3.03% | 117,362 |
| Mar 27, 2026 | 399.00 | 399.00 | 372.90 | 377.35 | 377.35 | -6.12% | 11,002 |
| Mar 25, 2026 | 375.15 | 414.35 | 373.95 | 401.95 | 401.95 | 10.38% | 35,436 |
| Mar 24, 2026 | 371.55 | 374.60 | 362.00 | 364.15 | 364.15 | 0.58% | 10,683 |
| Mar 23, 2026 | 378.80 | 378.85 | 359.00 | 362.05 | 362.05 | -5.02% | 1,923 |
| Mar 20, 2026 | 376.45 | 384.25 | 376.45 | 381.20 | 381.20 | 1.29% | 2,681 |
| Mar 19, 2026 | 391.95 | 392.65 | 375.25 | 376.35 | 376.35 | -5.89% | 3,456 |
| Mar 18, 2026 | 388.75 | 401.70 | 387.65 | 399.90 | 399.90 | 2.75% | 3,079 |
| Mar 17, 2026 | 376.05 | 389.20 | 375.30 | 389.20 | 389.20 | 3.03% | 5,592 |
| Mar 16, 2026 | 370.00 | 380.00 | 362.80 | 377.75 | 377.75 | 1.50% | 9,406 |
| Mar 13, 2026 | 392.60 | 395.00 | 365.10 | 372.15 | 372.15 | -5.37% | 6,954 |
| Mar 12, 2026 | 385.00 | 398.20 | 376.60 | 393.25 | 393.25 | 1.48% | 9,999 |
| Mar 11, 2026 | 399.90 | 401.15 | 382.20 | 387.50 | 387.50 | -3.26% | 6,035 |
| Mar 10, 2026 | 377.10 | 400.80 | 377.10 | 400.55 | 400.55 | 6.25% | 3,345 |
| 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 |