NSE - Delayed Quote
INR
Federal-Mogul Goetze (India) Limited (FMGOETZE.NS)
480.95
+9.90
(+2.10%)
At close: November 9 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
470.50
484.80
464.20
480.95
480.95
137,080
Nov 6, 2026
450.00
478.00
445.05
466.40
466.40
134,845
Nov 5, 2026
445.40
458.15
438.95
451.00
451.00
137,272
Nov 4, 2026
434.90
441.00
431.55
438.95
438.95
51,281
Nov 3, 2026
429.00
439.60
426.80
434.90
434.90
95,399
Nov 2, 2026
424.60
432.25
423.00
424.50
424.50
75,803
Oct 30, 2026
446.55
446.55
427.15
430.70
430.70
53,828
Oct 29, 2026
448.00
455.00
440.40
444.30
444.30
133,712
Oct 28, 2026
427.85
435.00
423.25
432.45
432.45
68,443
Oct 27, 2026
423.95
431.05
420.05
427.70
427.70
75,552
Oct 26, 2026
424.95
427.00
417.05
422.95
422.95
85,062
Oct 23, 2026
437.70
440.10
425.10
429.30
429.30
100,380
Oct 22, 2026
446.30
447.40
437.00
440.70
440.70
56,091
Oct 21, 2026
450.00
457.00
433.00
446.30
446.30
161,335
Oct 19, 2026
449.60
455.90
448.85
450.15
450.15
72,123
Oct 16, 2026
451.05
455.00
448.80
451.60
451.60
63,928
Oct 15, 2026
461.55
461.55
449.20
450.30
450.30
66,231
Oct 14, 2026
453.95
465.00
450.25
461.55
461.55
130,846
Oct 13, 2026
452.30
459.00
447.35
452.45
452.45
100,930
Oct 12, 2026
449.85
460.50
447.10
456.60
456.60
140,682
Oct 9, 2026
435.00
454.00
430.20
443.20
443.20
139,691
Oct 8, 2026
445.00
445.00
432.60
434.85
434.85
126,883
Oct 7, 2026
448.50
448.65
440.00
441.15
441.15
80,264
Oct 6, 2026
440.90
451.50
440.90
448.50
448.50
84,880
Oct 5, 2026
444.40
455.00
437.55
440.90
440.90
177,056
Oct 1, 2026
442.00
451.45
433.30
444.25
444.25
212,350
Sep 30, 2026
460.10
469.00
442.10
445.65
445.65
268,118
Sep 29, 2026
458.65
462.20
452.55
460.10
460.10
99,572
Sep 28, 2026
480.10
481.20
454.80
458.65
458.65
165,148
Sep 25, 2026
466.90
484.45
462.10
482.60
482.60
222,375
Sep 24, 2026
452.95
472.20
448.25
468.45
468.45
295,065
Sep 23, 2026
448.50
459.50
445.10
453.55
453.55
200,283
Sep 22, 2026
439.85
449.40
439.85
446.75
446.75
121,636
Sep 21, 2026
446.15
446.15
437.30
439.10
439.10
101,671
Sep 18, 2026
447.50
455.00
444.45
446.15
446.15
117,700
Sep 17, 2026
441.00
453.10
441.00
447.50
447.50
134,140
Sep 16, 2026
447.90
453.65
432.50
446.80
446.80
286,717
Sep 15, 2026
466.25
466.40
441.00
445.65
445.65
274,593
Sep 11, 2026
440.00
464.95
431.20
461.00
461.00
611,438
Sep 10, 2026
460.00
463.55
441.30
443.55
443.55
503,177
Sep 9, 2026
470.90
477.15
451.20
455.45
455.45
550,860
Sep 8, 2026
482.10
482.10
466.75
469.25
469.25
572,679
Sep 7, 2026
490.00
494.00
462.90
482.05
482.05
1,455,155
Sep 4, 2026
94
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
511.00
517.50
499.60
501.45
501.45
1,030,188
Sep 3, 2026
617.80
617.80
602.55
613.70
519.70
1,679,963
Sep 2, 2026
626.00
628.75
607.40
612.40
518.60
1,528,240
Sep 1, 2026
632.00
634.20
620.00
624.85
529.14
2,091,800
Aug 31, 2026
616.00
641.10
608.05
624.85
529.14
8,525,284
Aug 28, 2026
576.15
614.80
561.95
602.05
509.83
18,185,623
Aug 27, 2026
558.40
558.40
532.00
545.55
461.99
1,512,901
Aug 26, 2026
534.40
578.00
532.40
548.70
464.66
18,134,734
Aug 25, 2026
500.00
560.00
494.80
534.10
452.29
20,771,319
Aug 24, 2026
472.50
489.90
470.05
483.35
409.32
38,095
Aug 21, 2026
479.80
480.45
468.90
472.10
399.79
34,022
Aug 20, 2026
471.65
480.45
464.10
474.00
401.40
44,409
Aug 19, 2026
460.75
475.00
460.55
471.65
399.41
26,786
Aug 18, 2026
454.25
469.75
451.05
462.65
391.79
38,297
Aug 17, 2026
452.90
459.40
445.65
453.95
384.42
22,515
Aug 14, 2026
472.00
478.40
452.65
457.25
387.21
68,948
Aug 13, 2026
474.30
476.00
454.10
471.85
399.58
127,916
Aug 12, 2026
482.10
492.00
482.10
487.20
412.58
28,850
Aug 11, 2026
491.25
495.95
481.60
487.40
412.75
51,444
Aug 10, 2026
498.80
499.90
490.50
491.25
416.01
44,378
Aug 7, 2026
487.05
500.50
473.05
492.25
416.85
76,946
Aug 6, 2026
488.00
491.15
479.75
485.80
411.39
51,348
Aug 5, 2026
477.60
501.05
465.60
486.75
412.19
99,063
Aug 4, 2026
474.45
480.45
469.50
470.35
398.31
34,081
Aug 3, 2026
472.25
481.00
472.25
474.45
401.78
30,889
Jul 31, 2026
479.95
481.40
472.50
474.35
401.69
17,376
Jul 30, 2026
476.05
479.95
472.05
473.70
401.14
18,256
Jul 29, 2026
487.40
489.45
469.55
474.85
402.12
79,001
Jul 28, 2026
483.75
489.70
480.00
483.80
409.70
30,138
Jul 27, 2026
486.05
486.95
478.45
483.75
409.65
21,821
Jul 24, 2026
476.70
480.00
472.00
478.85
405.50
28,932
Jul 23, 2026
474.20
486.70
472.55
479.05
405.67
27,382
Jul 22, 2026
487.90
488.25
474.70
479.00
405.63
22,340
Jul 21, 2026
488.80
491.40
483.10
485.55
411.18
38,942
Jul 20, 2026
486.00
493.90
481.80
488.80
413.93
43,754
Jul 17, 2026
490.05
490.05
480.00
487.80
413.08
43,048
Jul 16, 2026
489.00
499.90
482.75
490.05
414.99
65,583
Jul 15, 2026
474.60
503.50
470.00
488.65
413.80
308,411
Jul 14, 2026
474.80
485.60
463.00
468.65
396.87
149,856
Jul 13, 2026
452.00
476.90
452.00
471.25
399.07
103,190
Jul 10, 2026
455.00
458.85
450.00
453.45
384.00
41,223
Jul 9, 2026
447.20
452.15
442.60
449.35
380.52
22,980
Jul 8, 2026
452.85
452.85
432.65
440.65
373.16
41,329
Jul 7, 2026
460.55
462.45
445.45
452.75
383.40
23,469
Jul 6, 2026
462.50
466.65
454.75
460.10
389.63
24,756
Jul 3, 2026
456.65
462.50
453.20
460.30
389.80
26,762
Jul 2, 2026
452.55
459.55
452.00
456.20
386.32
24,331
Jul 1, 2026
451.30
465.05
450.45
452.30
383.02
64,844
Jun 30, 2026
450.00
455.25
440.20
444.15
376.12
31,671
Jun 29, 2026
452.95
454.85
446.00
449.55
380.69
23,707
Jun 25, 2026
459.90
466.95
449.00
452.55
383.23
42,449
Jun 24, 2026
460.00
469.70
456.80
459.90
389.46
44,783
Jun 23, 2026
474.00
476.55
458.30
462.95
392.04
47,451
Jun 22, 2026
455.00
476.30
454.05
473.50
400.97
164,318
Jun 19, 2026
441.45
462.15
441.45
454.05
384.50
57,168
Jun 18, 2026
451.00
451.00
437.55
441.45
373.83
43,045
Jun 17, 2026
439.50
446.70
437.00
443.60
375.65
28,582
Jun 16, 2026
440.85
449.00
437.10
439.05
371.80
20,047
Jun 15, 2026
450.00
451.85
436.55
440.45
372.99
60,126
Jun 12, 2026
444.00
449.00
441.55
445.50
377.26
35,177
Jun 11, 2026
422.60
449.60
419.45
440.60
373.11
113,174
Jun 10, 2026
424.00
436.00
422.95
424.70
359.65
43,615
Jun 9, 2026
425.00
431.90
419.75
421.60
357.02
32,283
Jun 8, 2026
436.10
436.10
418.25
421.15
356.64
41,973
Jun 5, 2026
433.55
440.00
426.15
436.10
369.30
50,451
Jun 4, 2026
420.40
444.00
420.00
433.55
367.14
102,947
Jun 3, 2026
425.30
425.75
417.55
422.50
357.79
16,242
Jun 2, 2026
426.00
429.85
418.90
420.85
356.39
33,082
Jun 1, 2026
418.05
429.85
417.10
426.50
361.17
77,970
May 29, 2026
431.05
438.45
418.30
419.80
355.50
82,031
May 27, 2026
435.00
438.95
430.00
433.00
366.68
36,319
May 26, 2026
456.00
456.00
428.00
435.15
368.50
170,825
May 25, 2026
453.30
472.50
453.00
463.00
392.08
46,689
May 22, 2026
453.50
460.45
448.00
450.35
381.37
36,618
May 21, 2026
458.50
467.75
447.30
454.20
384.63
47,285
May 20, 2026
452.20
454.45
443.15
450.95
381.88
15,400
May 19, 2026
437.20
456.00
437.00
452.20
382.94
77,273
May 18, 2026
428.00
440.05
423.00
432.50
366.25
39,504
May 15, 2026
438.95
448.00
433.00
436.15
369.35
34,326
May 14, 2026
440.90
449.00
427.55
437.90
370.83
37,477
May 13, 2026
443.40
452.20
441.50
444.25
376.20
33,984
May 12, 2026
458.45
470.55
439.95
443.40
375.48
48,352
May 11, 2026
466.00
479.10
461.60
464.15
393.06
67,444
May 8, 2026
475.55
483.30
470.05
475.25
402.46
47,000
May 7, 2026
480.00
481.60
471.90
475.55
402.71
22,664
May 6, 2026
475.00
484.50
465.10
474.85
402.12
33,075
May 5, 2026
484.40
484.40
471.55
474.80
402.08
23,398
May 4, 2026
478.00
487.00
467.05
484.00
409.87
67,323
Apr 30, 2026
475.00
475.50
460.80
469.90
397.93
50,220
Apr 29, 2026
467.30
497.45
467.30
474.85
402.12
211,138
Apr 28, 2026
431.25
468.00
431.25
464.90
393.69
112,164
Apr 27, 2026
436.85
445.95
430.60
437.80
370.74
38,058
Apr 24, 2026
437.50
440.85
426.00
430.45
364.52
34,575
Apr 23, 2026
441.00
446.60
433.20
437.50
370.49
32,893
Apr 22, 2026
444.65
457.00
439.20
441.70
374.05
53,054
Apr 21, 2026
439.90
450.00
439.90
444.70
376.59
12,858
Apr 20, 2026
440.80
454.45
439.05
444.30
376.25
28,877
Apr 17, 2026
447.80
454.90
441.10
443.75
375.78
38,659
Apr 16, 2026
452.90
458.60
442.70
447.90
379.30
39,661
Apr 15, 2026
450.00
458.35
446.55
450.90
381.84
48,222
Apr 13, 2026
444.00
456.85
431.20
444.45
376.37
36,969
Apr 10, 2026
441.00
454.00
440.00
447.15
378.66
47,079
Apr 9, 2026
440.00
446.00
433.00
438.40
371.25
25,357
Apr 8, 2026
436.00
449.95
436.00
442.25
374.51
73,385
Apr 7, 2026
424.30
436.45
418.35
431.00
364.98
53,713
Apr 6, 2026
417.70
424.00
406.40
421.55
356.98
37,997
Apr 2, 2026
404.00
422.00
398.90
417.70
353.72
72,380
Apr 1, 2026
391.00
420.60
391.00
418.15
354.10
95,786
Mar 30, 2026
375.00
399.40
373.00
387.65
328.27
130,342
Mar 27, 2026
398.35
398.35
372.80
379.35
321.25
137,898
Mar 25, 2026
375.00
415.00
373.85
402.35
340.72
524,748
Mar 24, 2026
365.00
373.80
361.25
366.25
310.15
243,604
Mar 23, 2026
381.20
381.25
358.00
360.90
305.62
52,422
Mar 20, 2026
377.90
384.50
377.25
382.05
323.53
29,455
Mar 19, 2026
393.90
393.95
375.30
377.20
319.42
49,075
Mar 18, 2026
384.40
401.00
383.95
399.90
338.65
50,168
Mar 17, 2026
375.00
389.00
374.05
387.95
328.53
35,604
Mar 16, 2026
368.15
377.20
363.05
375.85
318.28
71,814
Mar 13, 2026
392.00
393.75
365.00
371.80
314.85
154,199
Mar 12, 2026
387.00
400.15
377.10
394.05
333.69
57,088
Mar 11, 2026
394.45
402.40
382.50
386.35
327.17
35,947
Mar 10, 2026
380.90
400.40
378.80
399.30
338.14
61,264
Mar 9, 2026
384.80
384.80
370.60
378.80
320.78
79,288
Mar 6, 2026
386.40
393.50
384.60
386.80
327.55
46,449
Mar 5, 2026
390.35
395.00
380.15
386.40
327.22
61,531
Mar 4, 2026
394.25
394.25
385.50
388.00
328.57
34,600
Mar 2, 2026
387.00
403.90
387.00
393.25
333.02
81,959
Feb 27, 2026
412.00
415.30
405.25
407.20
344.83
40,139
Feb 26, 2026
413.05
417.00
409.25
411.55
348.51
32,711
Feb 25, 2026
418.00
429.00
409.00
411.20
348.22
62,675
Feb 24, 2026
417.00
422.65
413.45
418.20
354.14
37,503
Feb 23, 2026
426.55
434.95
415.95
416.70
352.87
62,823
Feb 20, 2026
425.00
430.35
423.55
425.05
359.95
31,365
Feb 19, 2026
432.00
438.70
423.00
424.85
359.78
28,381
Feb 18, 2026
430.05
445.05
430.05
432.00
365.83
39,251
Feb 17, 2026
426.30
436.00
424.60
431.35
365.28
42,659
Feb 16, 2026
432.00
432.00
422.85
426.30
361.00
38,312
Feb 13, 2026
441.00
442.70
426.60
430.20
364.31
50,092
Feb 12, 2026
449.55
449.55
436.60
441.65
374.00
70,575
Feb 11, 2026
475.05
476.45
444.00
447.25
378.75
293,884
Feb 10, 2026
465.00
484.00
458.40
475.05
402.29
151,841
Feb 9, 2026
432.70
466.00
432.70
461.70
390.98
181,709
Feb 6, 2026
435.00
437.90
426.50
428.30
362.70
36,908
Feb 5, 2026
440.00
446.00
429.95
433.10
366.76
74,540
Feb 4, 2026
433.00
448.80
430.00
444.45
376.37
79,015
Feb 3, 2026
434.50
443.40
426.10
433.55
367.14
97,555
Feb 2, 2026
425.55
425.95
417.05
421.45
356.90
78,977
Jan 30, 2026
437.35
437.80
426.85
431.85
365.70
59,191
Jan 29, 2026
449.00
449.00
436.00
437.35
370.36
34,956
Jan 28, 2026
420.05
465.00
420.05
449.40
380.57
107,922
Jan 27, 2026
430.05
433.05
420.25
422.90
358.12
34,891
Jan 23, 2026
434.15
437.00
420.05
422.45
357.74
33,689
Jan 22, 2026
425.00
439.00
425.00
434.95
368.33
30,666
Jan 21, 2026
424.00
432.50
410.00
429.25
363.50
80,240
Jan 20, 2026
438.25
438.95
425.05
427.70
362.19
47,146
Jan 19, 2026
455.00
458.90
430.15
436.05
369.26
63,266
Jan 16, 2026
444.40
475.00
444.40
457.80
387.68
36,784
Jan 14, 2026
451.40
451.40
443.00
446.95
378.49
17,172
Jan 13, 2026
446.50
454.65
442.50
446.85
378.41
19,161
Jan 12, 2026
451.60
452.50
436.40
446.30
377.94
24,855
Jan 9, 2026
460.00
462.25
449.00
451.15
382.05
33,420
Jan 8, 2026
477.35
477.35
456.30
459.70
389.29
49,979
Jan 7, 2026
477.45
478.50
471.65
475.20
402.41
33,395
Jan 6, 2026
479.65
480.95
471.00
477.45
404.32
29,396
Jan 5, 2026
488.90
492.20
477.50
479.65
406.18
37,593
Jan 2, 2026
462.60
504.00
462.60
488.90
414.02
217,714
Jan 1, 2026
463.00
473.90
461.00
464.10
393.01
37,892
Dec 31, 2025
464.40
478.00
457.15
466.10
394.71
94,194
Dec 30, 2025
444.90
466.10
439.10
460.20
389.71
56,375
Dec 29, 2025
449.35
451.35
441.50
443.70
375.74
37,159
Dec 26, 2025
456.90
456.90
448.00
449.30
380.48
25,510
Dec 24, 2025
460.40
460.40
453.70
455.30
385.56
27,814
Dec 23, 2025
448.40
459.50
447.80
456.20
386.32
51,134
Dec 22, 2025
440.20
458.00
438.00
449.55
380.69
60,307
Dec 19, 2025
439.00
444.75
434.40
438.00
370.91
34,510
Dec 18, 2025
445.80
445.80
431.55
436.90
369.98
46,854
Dec 17, 2025
456.55
456.55
442.40
443.65
375.70
41,947
Dec 16, 2025
466.95
466.95
450.40
452.95
383.57
48,249
Dec 15, 2025
464.00
473.25
457.25
466.95
395.43
75,445
Dec 12, 2025
464.45
471.45
463.00
464.00
392.93
55,783
Dec 11, 2025
465.85
474.60
462.60
464.05
392.97
35,576
Dec 10, 2025
471.15
482.95
462.60
465.40
394.12
28,017
Dec 9, 2025
467.00
478.60
456.30
472.95
400.51
44,369
Dec 8, 2025
478.95
479.00
456.05
462.75
391.87
57,183
Dec 5, 2025
478.25
484.45
473.00
478.95
405.59
38,279
Dec 4, 2025
479.20
497.80
472.30
478.25
405.00
45,066
Dec 3, 2025
483.35
484.80
477.15
478.70
405.38
30,299
Dec 2, 2025
488.10
490.05
480.55
484.35
410.16
21,867
Dec 1, 2025
493.85
506.95
487.05
490.55
415.41
71,203
Nov 28, 2025
469.80
498.00
464.05
489.50
414.52
113,001
Nov 27, 2025
473.85
475.85
465.05
470.05
398.05
56,458
Nov 26, 2025
465.00
477.00
460.85
471.95
399.66
113,937
Nov 25, 2025
473.85
483.40
457.20
459.20
388.86
206,249
Nov 24, 2025
506.25
512.20
467.35
470.30
398.26
442,483
Nov 21, 2025
525.55
529.70
506.15
509.95
431.84
71,012
Nov 20, 2025
541.00
544.00
528.60
530.85
449.54
66,361
Nov 19, 2025
531.20
540.00
531.20
536.20
454.07
64,812
Nov 18, 2025
539.75
540.65
520.00
534.20
452.38
144,005
Nov 17, 2025
537.45
547.40
531.65
539.20
456.61
116,358
Nov 14, 2025
532.20
544.60
527.05
530.70
449.41
154,608
Nov 13, 2025
500.00
536.00
498.55
532.20
450.68
419,892
Nov 12, 2025
494.00
512.00
476.00
495.05
419.22
373,504
Nov 11, 2025
501.55
527.00
495.10
516.50
437.39
201,647
Nov 10, 2025
500.10
513.70
497.35
502.05
425.15
76,984
