Price Data Selection & Download
Federal Mogul Goetze Share Price All Time Records & Statistics (Jan 2003 - Oct 2026)
5828 daily OHLCV records on NSE from Jan. 2003 to Oct. 2026.
Share Price All Time High
₹666.45
December 17, 2019
NSE Exchange
Share Price All Time Low
₹17.20
March 31, 2003
NSE Exchange
Highest Volume Trading Day
20,771,319
August 25, 2026 • ₹534.10
NSE Exchange
Share Price History Data (Jan 2003 - Oct 2026)
FMGOETZE daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹444.40 | ₹455.00 | ₹437.55 | ₹440.90 | 177,056 |
| 2026-10-01 | ₹442.00 | ₹451.45 | ₹433.30 | ₹444.25 | 212,350 |
| 2026-09-30 | ₹460.10 | ₹469.00 | ₹442.10 | ₹445.65 | 268,118 |
| 2026-09-29 | ₹458.65 | ₹462.20 | ₹452.55 | ₹460.10 | 99,572 |
| 2026-09-28 | ₹480.10 | ₹481.20 | ₹454.80 | ₹458.65 | 165,148 |
| 2026-09-25 | ₹466.90 | ₹484.45 | ₹462.10 | ₹482.60 | 222,375 |
| 2026-09-24 | ₹452.95 | ₹472.20 | ₹448.25 | ₹468.45 | 295,065 |
| 2026-09-23 | ₹448.50 | ₹459.50 | ₹445.10 | ₹453.55 | 200,283 |
| 2026-09-22 | ₹439.85 | ₹449.40 | ₹439.85 | ₹446.75 | 121,636 |
| 2026-09-21 | ₹446.15 | ₹446.15 | ₹437.30 | ₹439.10 | 101,671 |
| 2026-09-18 | ₹447.50 | ₹455.00 | ₹444.45 | ₹446.15 | 117,700 |
| 2026-09-17 | ₹441.00 | ₹453.10 | ₹441.00 | ₹447.50 | 134,140 |
| 2026-09-16 | ₹447.90 | ₹453.65 | ₹432.50 | ₹446.80 | 286,717 |
| 2026-09-15 | ₹466.25 | ₹466.40 | ₹441.00 | ₹445.65 | 274,593 |
| 2026-09-11 | ₹440.00 | ₹464.95 | ₹431.20 | ₹461.00 | 611,438 |
| 2026-09-10 | ₹460.00 | ₹463.55 | ₹441.30 | ₹443.55 | 503,177 |
| 2026-09-09 | ₹470.90 | ₹477.15 | ₹451.20 | ₹455.45 | 550,860 |
| 2026-09-08 | ₹482.10 | ₹482.10 | ₹466.75 | ₹469.25 | 572,679 |
| 2026-09-07 | ₹490.00 | ₹494.00 | ₹462.90 | ₹482.05 | 1,455,155 |
| 2026-09-04 | ₹511.00 | ₹517.50 | ₹499.60 | ₹501.45 | 1,030,188 |
| 2026-09-03 | ₹523.15 | ₹523.15 | ₹510.25 | ₹519.70 | 1,679,963 |
| 2026-09-02 | ₹626.00 | ₹628.75 | ₹607.40 | ₹612.40 | 1,528,240 |
| 2026-09-01 | ₹632.00 | ₹634.20 | ₹620.00 | ₹624.85 | 2,091,800 |
| 2026-08-31 | ₹616.00 | ₹641.10 | ₹608.05 | ₹624.85 | 8,525,284 |
| 2026-08-28 | ₹576.15 | ₹614.80 | ₹561.95 | ₹602.05 | 18,185,623 |
| 2026-08-27 | ₹558.40 | ₹558.40 | ₹532.00 | ₹545.55 | 1,512,901 |
| 2026-08-26 | ₹534.40 | ₹578.00 | ₹532.40 | ₹548.70 | 18,134,734 |
| 2026-08-25 | ₹500.00 | ₹560.00 | ₹494.80 | ₹534.10 | 20,771,319 |
| 2026-08-24 | ₹472.50 | ₹489.90 | ₹470.05 | ₹483.35 | 38,095 |
| 2026-08-21 | ₹479.80 | ₹480.45 | ₹468.90 | ₹472.10 | 34,022 |
| 2026-08-20 | ₹471.65 | ₹480.45 | ₹464.10 | ₹474.00 | 44,409 |
| 2026-08-19 | ₹460.75 | ₹475.00 | ₹460.55 | ₹471.65 | 26,786 |
| 2026-08-18 | ₹454.25 | ₹469.75 | ₹451.05 | ₹462.65 | 38,297 |
| 2026-08-17 | ₹452.90 | ₹459.40 | ₹445.65 | ₹453.95 | 22,515 |
| 2026-08-14 | ₹472.00 | ₹478.40 | ₹452.65 | ₹457.25 | 68,948 |
| 2026-08-13 | ₹474.30 | ₹476.00 | ₹454.10 | ₹471.85 | 127,916 |
| 2026-08-12 | ₹482.10 | ₹492.00 | ₹482.10 | ₹487.20 | 28,850 |
| 2026-08-11 | ₹491.25 | ₹495.95 | ₹481.60 | ₹487.40 | 51,444 |
| 2026-08-10 | ₹498.80 | ₹499.90 | ₹490.50 | ₹491.25 | 44,378 |
| 2026-08-07 | ₹487.05 | ₹500.50 | ₹473.05 | ₹492.25 | 76,946 |
| 2026-08-06 | ₹488.00 | ₹491.15 | ₹479.75 | ₹485.80 | 51,348 |
| 2026-08-05 | ₹477.60 | ₹501.05 | ₹465.60 | ₹486.75 | 99,063 |
| 2026-08-04 | ₹474.45 | ₹480.45 | ₹469.50 | ₹470.35 | 34,081 |
| 2026-08-03 | ₹472.25 | ₹481.00 | ₹472.25 | ₹474.45 | 30,889 |
| 2026-07-31 | ₹479.95 | ₹481.40 | ₹472.50 | ₹474.35 | 17,376 |
| 2026-07-30 | ₹476.05 | ₹479.95 | ₹472.05 | ₹473.70 | 18,256 |
| 2026-07-29 | ₹487.40 | ₹489.45 | ₹469.55 | ₹474.85 | 79,001 |
| 2026-07-28 | ₹483.75 | ₹489.70 | ₹480.00 | ₹483.80 | 30,138 |
| 2026-07-27 | ₹486.05 | ₹486.95 | ₹478.45 | ₹483.75 | 21,821 |
| 2026-07-24 | ₹476.70 | ₹480.00 | ₹472.00 | ₹478.85 | 28,932 |
| 2026-07-23 | ₹474.20 | ₹486.70 | ₹472.55 | ₹479.05 | 27,382 |
| 2026-07-22 | ₹487.90 | ₹488.25 | ₹474.70 | ₹479.00 | 22,340 |
| 2026-07-21 | ₹488.80 | ₹491.40 | ₹483.10 | ₹485.55 | 38,942 |
| 2026-07-20 | ₹486.00 | ₹493.90 | ₹481.80 | ₹488.80 | 43,754 |
| 2026-07-17 | ₹490.05 | ₹490.05 | ₹480.00 | ₹487.80 | 43,048 |
| 2026-07-16 | ₹489.00 | ₹499.90 | ₹482.75 | ₹490.05 | 65,583 |
| 2026-07-15 | ₹474.60 | ₹503.50 | ₹470.00 | ₹488.65 | 308,411 |
| 2026-07-14 | ₹474.80 | ₹485.60 | ₹463.00 | ₹468.65 | 149,856 |
| 2026-07-13 | ₹452.00 | ₹476.90 | ₹452.00 | ₹471.25 | 103,190 |
| 2026-07-10 | ₹455.00 | ₹458.85 | ₹450.00 | ₹453.45 | 41,223 |
| 2026-07-09 | ₹447.20 | ₹452.15 | ₹442.60 | ₹449.35 | 22,980 |
| 2026-07-08 | ₹452.85 | ₹452.85 | ₹432.65 | ₹440.65 | 41,329 |
| 2026-07-07 | ₹460.55 | ₹462.45 | ₹445.45 | ₹452.75 | 23,469 |
| 2026-07-06 | ₹462.50 | ₹466.65 | ₹454.75 | ₹460.10 | 24,756 |
| 2026-07-03 | ₹456.65 | ₹462.50 | ₹453.20 | ₹460.30 | 26,762 |
| 2026-07-02 | ₹452.55 | ₹459.55 | ₹452.00 | ₹456.20 | 24,331 |
| 2026-07-01 | ₹451.30 | ₹465.05 | ₹450.45 | ₹452.30 | 64,844 |
| 2026-06-30 | ₹450.00 | ₹455.25 | ₹440.20 | ₹444.15 | 31,671 |
| 2026-06-29 | ₹452.95 | ₹454.85 | ₹446.00 | ₹449.55 | 23,707 |
| 2026-06-25 | ₹459.90 | ₹466.95 | ₹449.00 | ₹452.55 | 42,449 |
| 2026-06-24 | ₹460.00 | ₹469.70 | ₹456.80 | ₹459.90 | 44,783 |
| 2026-06-23 | ₹474.00 | ₹476.55 | ₹458.30 | ₹462.95 | 47,451 |
| 2026-06-22 | ₹455.00 | ₹476.30 | ₹454.05 | ₹473.50 | 164,318 |
| 2026-06-19 | ₹441.45 | ₹462.15 | ₹441.45 | ₹454.05 | 57,168 |
| 2026-06-18 | ₹451.00 | ₹451.00 | ₹437.55 | ₹441.45 | 43,045 |
| 2026-06-17 | ₹439.50 | ₹446.70 | ₹437.00 | ₹443.60 | 28,582 |
| 2026-06-16 | ₹440.85 | ₹449.00 | ₹437.10 | ₹439.05 | 20,047 |
| 2026-06-15 | ₹450.00 | ₹451.85 | ₹436.55 | ₹440.45 | 60,126 |
| 2026-06-12 | ₹444.00 | ₹449.00 | ₹441.55 | ₹445.50 | 35,177 |
| 2026-06-11 | ₹422.60 | ₹449.60 | ₹419.45 | ₹440.60 | 113,174 |
| 2026-06-10 | ₹424.00 | ₹436.00 | ₹422.95 | ₹424.70 | 43,615 |
| 2026-06-09 | ₹425.00 | ₹431.90 | ₹419.75 | ₹421.60 | 32,283 |
| 2026-06-08 | ₹436.10 | ₹436.10 | ₹418.25 | ₹421.15 | 41,973 |
| 2026-06-05 | ₹433.55 | ₹440.00 | ₹426.15 | ₹436.10 | 50,451 |
| 2026-06-04 | ₹420.40 | ₹444.00 | ₹420.00 | ₹433.55 | 102,947 |
| 2026-06-03 | ₹425.30 | ₹425.75 | ₹417.55 | ₹422.50 | 16,242 |
| 2026-06-02 | ₹426.00 | ₹429.85 | ₹418.90 | ₹420.85 | 33,082 |
| 2026-06-01 | ₹418.05 | ₹429.85 | ₹417.10 | ₹426.50 | 77,970 |
| 2026-05-29 | ₹431.05 | ₹438.45 | ₹418.30 | ₹419.80 | 82,031 |
| 2026-05-27 | ₹435.00 | ₹438.95 | ₹430.00 | ₹433.00 | 36,319 |
| 2026-05-26 | ₹456.00 | ₹456.00 | ₹428.00 | ₹435.15 | 170,825 |
| 2026-05-25 | ₹453.30 | ₹472.50 | ₹453.00 | ₹463.00 | 46,689 |
| 2026-05-22 | ₹453.50 | ₹460.45 | ₹448.00 | ₹450.35 | 36,618 |
| 2026-05-21 | ₹458.50 | ₹467.75 | ₹447.30 | ₹454.20 | 47,285 |
| 2026-05-20 | ₹452.20 | ₹454.45 | ₹443.15 | ₹450.95 | 15,400 |
| 2026-05-19 | ₹437.20 | ₹456.00 | ₹437.00 | ₹452.20 | 77,273 |
| 2026-05-18 | ₹428.00 | ₹440.05 | ₹423.00 | ₹432.50 | 39,504 |
| 2026-05-15 | ₹438.95 | ₹448.00 | ₹433.00 | ₹436.15 | 34,326 |
| 2026-05-14 | ₹440.90 | ₹449.00 | ₹427.55 | ₹437.90 | 37,477 |
| 2026-05-13 | ₹443.40 | ₹452.20 | ₹441.50 | ₹444.25 | 33,984 |
| 2026-05-12 | ₹458.45 | ₹470.55 | ₹439.95 | ₹443.40 | 48,352 |
| 2026-05-11 | ₹466.00 | ₹479.10 | ₹461.60 | ₹464.15 | 67,444 |
| 2026-05-08 | ₹475.55 | ₹483.30 | ₹470.05 | ₹475.25 | 47,000 |
| 2026-05-07 | ₹480.00 | ₹481.60 | ₹471.90 | ₹475.55 | 22,664 |
| 2026-05-06 | ₹475.00 | ₹484.50 | ₹465.10 | ₹474.85 | 33,075 |
| 2026-05-05 | ₹484.40 | ₹484.40 | ₹471.55 | ₹474.80 | 23,398 |
| 2026-05-04 | ₹478.00 | ₹487.00 | ₹467.05 | ₹484.00 | 67,323 |
| 2026-04-30 | ₹475.00 | ₹475.50 | ₹460.80 | ₹469.90 | 50,220 |
| 2026-04-29 | ₹467.30 | ₹497.45 | ₹467.30 | ₹474.85 | 211,138 |
| 2026-04-28 | ₹431.25 | ₹468.00 | ₹431.25 | ₹464.90 | 112,164 |
| 2026-04-27 | ₹436.85 | ₹445.95 | ₹430.60 | ₹437.80 | 38,058 |
| 2026-04-24 | ₹437.50 | ₹440.85 | ₹426.00 | ₹430.45 | 34,575 |
| 2026-04-23 | ₹441.00 | ₹446.60 | ₹433.20 | ₹437.50 | 32,893 |
| 2026-04-22 | ₹444.65 | ₹457.00 | ₹439.20 | ₹441.70 | 53,054 |
| 2026-04-21 | ₹439.90 | ₹450.00 | ₹439.90 | ₹444.70 | 12,858 |
| 2026-04-20 | ₹440.80 | ₹454.45 | ₹439.05 | ₹444.30 | 28,877 |
| 2026-04-17 | ₹447.80 | ₹454.90 | ₹441.10 | ₹443.75 | 38,659 |
| 2026-04-16 | ₹452.90 | ₹458.60 | ₹442.70 | ₹447.90 | 39,661 |
| 2026-04-15 | ₹450.00 | ₹458.35 | ₹446.55 | ₹450.90 | 48,222 |
| 2026-04-13 | ₹444.00 | ₹456.85 | ₹431.20 | ₹444.45 | 36,969 |
| 2026-04-10 | ₹441.00 | ₹454.00 | ₹440.00 | ₹447.15 | 47,079 |
| 2026-04-09 | ₹440.00 | ₹446.00 | ₹433.00 | ₹438.40 | 25,357 |
| 2026-04-08 | ₹436.00 | ₹449.95 | ₹436.00 | ₹442.25 | 73,385 |
| 2026-04-07 | ₹424.30 | ₹436.45 | ₹418.35 | ₹431.00 | 53,713 |
| 2026-04-06 | ₹417.70 | ₹424.00 | ₹406.40 | ₹421.55 | 37,997 |
| 2026-04-02 | ₹404.00 | ₹422.00 | ₹398.90 | ₹417.70 | 72,380 |
| 2026-04-01 | ₹391.00 | ₹420.60 | ₹391.00 | ₹418.15 | 95,786 |
| 2026-03-30 | ₹375.00 | ₹399.40 | ₹373.00 | ₹387.65 | 130,342 |
| 2026-03-27 | ₹398.35 | ₹398.35 | ₹372.80 | ₹379.35 | 137,898 |
| 2026-03-25 | ₹375.00 | ₹415.00 | ₹373.85 | ₹402.35 | 524,748 |
| 2026-03-24 | ₹365.00 | ₹373.80 | ₹361.25 | ₹366.25 | 243,604 |
| 2026-03-23 | ₹381.20 | ₹381.25 | ₹358.00 | ₹360.90 | 52,422 |
| 2026-03-20 | ₹377.90 | ₹384.50 | ₹377.25 | ₹382.05 | 29,455 |
| 2026-03-19 | ₹393.90 | ₹393.95 | ₹375.30 | ₹377.20 | 49,075 |
| 2026-03-18 | ₹384.40 | ₹401.00 | ₹383.95 | ₹399.90 | 50,168 |
| 2026-03-17 | ₹375.00 | ₹389.00 | ₹374.05 | ₹387.95 | 35,604 |
| 2026-03-16 | ₹368.15 | ₹377.20 | ₹363.05 | ₹375.85 | 71,814 |
| 2026-03-13 | ₹392.00 | ₹393.75 | ₹365.00 | ₹371.80 | 154,199 |
| 2026-03-12 | ₹387.00 | ₹400.15 | ₹377.10 | ₹394.05 | 57,088 |
| 2026-03-11 | ₹394.45 | ₹402.40 | ₹382.50 | ₹386.35 | 35,947 |
| 2026-03-10 | ₹380.90 | ₹400.40 | ₹378.80 | ₹399.30 | 61,264 |
| 2026-03-09 | ₹384.80 | ₹384.80 | ₹370.60 | ₹378.80 | 79,288 |
| 2026-03-06 | ₹386.40 | ₹393.50 | ₹384.60 | ₹386.80 | 46,449 |
| 2026-03-05 | ₹390.35 | ₹395.00 | ₹380.15 | ₹386.40 | 61,531 |
| 2026-03-04 | ₹394.25 | ₹394.25 | ₹385.50 | ₹388.00 | 34,600 |
| 2026-03-02 | ₹387.00 | ₹403.90 | ₹387.00 | ₹393.25 | 81,959 |
| 2026-02-27 | ₹412.00 | ₹415.30 | ₹405.25 | ₹407.20 | 40,139 |
| 2026-02-26 | ₹413.05 | ₹417.00 | ₹409.25 | ₹411.55 | 32,711 |
| 2026-02-25 | ₹418.00 | ₹429.00 | ₹409.00 | ₹411.20 | 62,675 |
| 2026-02-24 | ₹417.00 | ₹422.65 | ₹413.45 | ₹418.20 | 37,503 |
| 2026-02-23 | ₹426.55 | ₹434.95 | ₹415.95 | ₹416.70 | 62,823 |
| 2026-02-20 | ₹425.00 | ₹430.35 | ₹423.55 | ₹425.05 | 31,365 |
| 2026-02-19 | ₹432.00 | ₹438.70 | ₹423.00 | ₹424.85 | 28,381 |
| 2026-02-18 | ₹430.05 | ₹445.05 | ₹430.05 | ₹432.00 | 39,251 |
| 2026-02-17 | ₹426.30 | ₹436.00 | ₹424.60 | ₹431.35 | 42,659 |
| 2026-02-16 | ₹432.00 | ₹432.00 | ₹422.85 | ₹426.30 | 38,312 |
| 2026-02-13 | ₹441.00 | ₹442.70 | ₹426.60 | ₹430.20 | 50,092 |
| 2026-02-12 | ₹449.55 | ₹449.55 | ₹436.60 | ₹441.65 | 70,575 |
| 2026-02-11 | ₹475.05 | ₹476.45 | ₹444.00 | ₹447.25 | 293,884 |
| 2026-02-10 | ₹465.00 | ₹484.00 | ₹458.40 | ₹475.05 | 151,841 |
| 2026-02-09 | ₹432.70 | ₹466.00 | ₹432.70 | ₹461.70 | 181,709 |
| 2026-02-06 | ₹435.00 | ₹437.90 | ₹426.50 | ₹428.30 | 36,908 |
| 2026-02-05 | ₹440.00 | ₹446.00 | ₹429.95 | ₹433.10 | 74,540 |
| 2026-02-04 | ₹433.00 | ₹448.80 | ₹430.00 | ₹444.45 | 79,015 |
| 2026-02-03 | ₹434.50 | ₹443.40 | ₹426.10 | ₹433.55 | 97,555 |
| 2026-02-02 | ₹425.55 | ₹425.95 | ₹417.05 | ₹421.45 | 78,977 |
| 2026-02-01 | ₹432.30 | ₹436.70 | ₹424.05 | ₹426.15 | 27,503 |
| 2026-01-30 | ₹437.35 | ₹437.80 | ₹426.85 | ₹431.85 | 59,191 |
| 2026-01-29 | ₹449.00 | ₹449.00 | ₹436.00 | ₹437.35 | 34,956 |
| 2026-01-28 | ₹420.05 | ₹465.00 | ₹420.05 | ₹449.40 | 107,922 |
| 2026-01-27 | ₹430.05 | ₹433.05 | ₹420.25 | ₹422.90 | 34,891 |
| 2026-01-23 | ₹434.15 | ₹437.00 | ₹420.05 | ₹422.45 | 33,689 |
| 2026-01-22 | ₹425.00 | ₹439.00 | ₹425.00 | ₹434.95 | 30,666 |
| 2026-01-21 | ₹424.00 | ₹432.50 | ₹410.00 | ₹429.25 | 80,240 |
| 2026-01-20 | ₹438.25 | ₹438.95 | ₹425.05 | ₹427.70 | 47,146 |
| 2026-01-19 | ₹455.00 | ₹458.90 | ₹430.15 | ₹436.05 | 63,266 |
| 2026-01-16 | ₹444.40 | ₹475.00 | ₹444.40 | ₹457.80 | 36,784 |
| 2026-01-14 | ₹451.40 | ₹451.40 | ₹443.00 | ₹446.95 | 17,172 |
| 2026-01-13 | ₹446.50 | ₹454.65 | ₹442.50 | ₹446.85 | 19,161 |
| 2026-01-12 | ₹451.60 | ₹452.50 | ₹436.40 | ₹446.30 | 24,855 |
| 2026-01-09 | ₹460.00 | ₹462.25 | ₹449.00 | ₹451.15 | 33,420 |
| 2026-01-08 | ₹477.35 | ₹477.35 | ₹456.30 | ₹459.70 | 49,979 |
| 2026-01-07 | ₹477.45 | ₹478.50 | ₹471.65 | ₹475.20 | 33,395 |
| 2026-01-06 | ₹479.65 | ₹480.95 | ₹471.00 | ₹477.45 | 29,396 |
| 2026-01-05 | ₹488.90 | ₹492.20 | ₹477.50 | ₹479.65 | 37,593 |
| 2026-01-02 | ₹462.60 | ₹504.00 | ₹462.60 | ₹488.90 | 217,714 |
| 2026-01-01 | ₹463.00 | ₹473.90 | ₹461.00 | ₹464.10 | 37,892 |
Federal Mogul Goetze Share Price Performance Analysis (Jan 2003 - Oct 2026)
FMGOETZE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-5.00%
₹464.10 → ₹440.90
Year to Date
Price Volatility
8.87%
Low Volatility
Year to Date
Average Daily Volume
479,471
Year to Date Average
NSE Exchange
Federal Mogul Goetze Share Price History – Frequently Asked Questions
Common questions about FMGOETZE historical data and records. Review FMGOETZE P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Federal Mogul Goetze (FMGOETZE)?
The all-time high share price of Federal Mogul Goetze was ₹666.45 recorded on December 17, 2019 on the NSE exchange.
What is the all-time low share price of Federal Mogul Goetze (FMGOETZE)?
The all-time low share price of Federal Mogul Goetze was ₹17.2 recorded on March 31, 2003 on the NSE exchange.
How can I download FMGOETZE historical share price data?
You can download Federal Mogul Goetze historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for FMGOETZE shares?
The highest trading volume day for Federal Mogul Goetze was 20,771,319 shares traded on August 25, 2026 on the NSE exchange, with share price at ₹534.1.