NSE - Delayed Quote INR
Federal-Mogul Goetze (India) Limited (FMGOETZE.NS)
450.05
+18.70
+(4.34%)
At close: May 30 at 3:30:03 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 436.00 | 459.00 | 435.00 | 450.05 | 450.05 | 643,781 |
| May 29, 2025 | 411.95 | 456.75 | 404.85 | 431.35 | 431.35 | 2,686,553 |
| May 28, 2025 | 369.00 | 386.00 | 363.05 | 380.65 | 380.65 | 171,579 |
| May 27, 2025 | 357.45 | 362.00 | 352.60 | 360.30 | 360.30 | 31,844 |
| May 26, 2025 | 350.25 | 360.05 | 350.25 | 356.45 | 356.45 | 22,914 |
| May 23, 2025 | 355.00 | 360.45 | 352.55 | 355.25 | 355.25 | 32,664 |
| May 22, 2025 | 349.50 | 353.90 | 346.35 | 351.65 | 351.65 | 19,762 |
| May 21, 2025 | 350.15 | 355.00 | 344.50 | 349.50 | 349.50 | 20,608 |
| May 20, 2025 | 348.20 | 352.10 | 345.25 | 347.95 | 347.95 | 21,722 |
| May 19, 2025 | 349.30 | 357.50 | 348.00 | 349.10 | 349.10 | 37,464 |
| May 16, 2025 | 349.90 | 351.20 | 344.50 | 345.35 | 345.35 | 30,770 |
| May 15, 2025 | 340.20 | 348.65 | 340.20 | 345.25 | 345.25 | 16,124 |
| May 14, 2025 | 343.95 | 349.55 | 340.95 | 342.05 | 342.05 | 27,303 |
| May 13, 2025 | 350.90 | 350.90 | 342.00 | 343.10 | 343.10 | 9,116 |
| May 12, 2025 | 349.00 | 349.60 | 340.00 | 346.30 | 346.30 | 28,866 |
| May 9, 2025 | 323.00 | 340.00 | 320.00 | 338.75 | 338.75 | 47,281 |
| May 8, 2025 | 333.70 | 338.75 | 326.50 | 331.00 | 331.00 | 29,758 |
| May 7, 2025 | 326.45 | 336.30 | 325.00 | 333.05 | 333.05 | 20,881 |
| May 6, 2025 | 333.95 | 338.25 | 331.50 | 332.05 | 332.05 | 26,334 |
| May 5, 2025 | 329.15 | 336.85 | 329.15 | 333.95 | 333.95 | 16,070 |
| May 2, 2025 | 332.15 | 336.15 | 328.05 | 329.65 | 329.65 | 21,523 |
| Apr 30, 2025 | 338.00 | 338.60 | 330.05 | 331.30 | 331.30 | 35,347 |
| Apr 29, 2025 | 343.00 | 344.85 | 337.60 | 338.00 | 338.00 | 11,430 |
| Apr 28, 2025 | 338.00 | 343.30 | 333.05 | 340.40 | 340.40 | 15,934 |
| Apr 25, 2025 | 350.50 | 354.00 | 335.50 | 338.45 | 338.45 | 56,251 |
| Apr 24, 2025 | 359.65 | 360.55 | 348.30 | 350.50 | 350.50 | 30,699 |
| Apr 23, 2025 | 352.60 | 367.00 | 348.50 | 358.75 | 358.75 | 42,016 |
| Apr 22, 2025 | 354.00 | 356.95 | 350.05 | 351.80 | 351.80 | 25,611 |
| Apr 21, 2025 | 352.45 | 359.50 | 348.80 | 354.05 | 354.05 | 20,926 |
| Apr 17, 2025 | 350.10 | 354.00 | 346.50 | 352.45 | 352.45 | 18,441 |
| Apr 16, 2025 | 345.00 | 353.90 | 344.00 | 350.10 | 350.10 | 28,605 |
| Apr 15, 2025 | 341.00 | 348.85 | 341.00 | 344.55 | 344.55 | 24,438 |
| Apr 11, 2025 | 338.00 | 342.70 | 335.40 | 339.60 | 339.60 | 25,620 |
| Apr 9, 2025 | 342.30 | 342.30 | 333.35 | 336.70 | 336.70 | 11,662 |
| Apr 8, 2025 | 337.10 | 347.75 | 335.45 | 342.30 | 342.30 | 22,195 |
| Apr 7, 2025 | 330.00 | 338.00 | 320.05 | 334.85 | 334.85 | 48,597 |
| Apr 4, 2025 | 355.60 | 359.70 | 342.60 | 348.20 | 348.20 | 30,849 |
| Apr 3, 2025 | 334.55 | 368.80 | 332.95 | 361.00 | 361.00 | 253,649 |
| Apr 2, 2025 | 333.90 | 335.00 | 327.45 | 331.90 | 331.90 | 7,516 |
| Apr 1, 2025 | 325.95 | 334.50 | 325.70 | 332.05 | 332.05 | 19,147 |
| Mar 28, 2025 | 332.45 | 337.95 | 319.65 | 324.15 | 324.15 | 80,673 |
| Mar 27, 2025 | 331.00 | 336.85 | 327.10 | 330.75 | 330.75 | 105,416 |
| Mar 26, 2025 | 333.90 | 335.70 | 328.40 | 331.00 | 331.00 | 66,824 |
| Mar 25, 2025 | 336.05 | 339.40 | 330.25 | 333.90 | 333.90 | 68,308 |
| Mar 24, 2025 | 340.00 | 344.90 | 333.80 | 335.60 | 335.60 | 50,547 |
| Mar 21, 2025 | 334.00 | 344.75 | 330.95 | 339.10 | 339.10 | 72,191 |
| Mar 20, 2025 | 338.80 | 342.70 | 329.05 | 331.50 | 331.50 | 213,379 |
| Mar 19, 2025 | 325.25 | 344.20 | 325.25 | 338.80 | 338.80 | 313,413 |
| Mar 18, 2025 | 324.20 | 324.20 | 324.20 | 324.20 | 324.20 | - |
| Mar 17, 2025 | 330.00 | 337.05 | 323.05 | 324.20 | 324.20 | 86,430 |
| Mar 13, 2025 | 328.75 | 334.05 | 321.10 | 329.75 | 329.75 | 443,175 |
| Mar 12, 2025 | 316.60 | 333.00 | 308.00 | 329.50 | 329.50 | 313,955 |
| Mar 11, 2025 | 315.00 | 324.85 | 315.00 | 316.60 | 316.60 | 65,582 |
| Mar 10, 2025 | 332.25 | 336.00 | 322.00 | 322.10 | 322.10 | 120,042 |
| Mar 7, 2025 | 331.85 | 336.00 | 329.80 | 332.25 | 332.25 | 33,006 |
| Mar 6, 2025 | 328.00 | 334.45 | 328.00 | 331.85 | 331.85 | 133,452 |
| Mar 5, 2025 | 325.20 | 333.40 | 324.30 | 326.75 | 326.75 | 156,795 |
| Mar 4, 2025 | 327.50 | 332.95 | 323.00 | 325.20 | 325.20 | 100,186 |
| Mar 3, 2025 | 333.25 | 334.05 | 325.05 | 325.90 | 325.90 | 30,336 |
| Feb 28, 2025 | 334.80 | 334.80 | 328.55 | 330.45 | 330.45 | 64,821 |
| Feb 27, 2025 | 336.00 | 342.00 | 335.65 | 340.35 | 340.35 | 52,478 |
| Feb 25, 2025 | 330.00 | 338.85 | 330.00 | 336.00 | 336.00 | 32,634 |
| Feb 24, 2025 | 335.45 | 343.70 | 332.10 | 333.30 | 333.30 | 49,934 |
| Feb 21, 2025 | 335.55 | 345.00 | 334.10 | 335.45 | 335.45 | 46,343 |
| Feb 20, 2025 | 350.40 | 355.75 | 332.90 | 339.10 | 339.10 | 154,241 |
| Feb 19, 2025 | 358.00 | 389.00 | 349.05 | 350.40 | 350.40 | 302,508 |
| Feb 18, 2025 | 355.60 | 364.50 | 350.55 | 353.10 | 353.10 | 27,453 |
| Feb 17, 2025 | 360.20 | 364.20 | 354.55 | 359.35 | 359.35 | 39,365 |
| Feb 14, 2025 | 368.65 | 373.25 | 365.80 | 366.55 | 366.55 | 29,960 |
| Feb 13, 2025 | 380.70 | 383.15 | 367.10 | 370.95 | 370.95 | 46,874 |
| Feb 12, 2025 | 387.70 | 387.70 | 367.55 | 380.70 | 380.70 | 39,510 |
| Feb 11, 2025 | 402.00 | 402.00 | 380.00 | 382.40 | 382.40 | 48,574 |
| Feb 10, 2025 | 408.30 | 408.30 | 396.80 | 400.75 | 400.75 | 83,653 |
| Feb 7, 2025 | 392.10 | 411.00 | 385.55 | 409.25 | 409.25 | 101,043 |
| Feb 6, 2025 | 387.85 | 405.00 | 381.65 | 398.05 | 398.05 | 31,943 |
| Feb 5, 2025 | 379.00 | 390.00 | 375.15 | 388.35 | 388.35 | 17,487 |
| Feb 4, 2025 | 372.75 | 379.15 | 371.10 | 376.05 | 376.05 | 19,472 |
| Feb 3, 2025 | 386.55 | 388.80 | 370.05 | 372.75 | 372.75 | 29,459 |
| Feb 1, 2025 | 387.00 | 392.30 | 381.55 | 389.15 | 389.15 | 11,704 |
| Jan 31, 2025 | 373.00 | 392.00 | 366.55 | 388.75 | 388.75 | 60,762 |
| Jan 30, 2025 | 370.85 | 378.25 | 365.00 | 370.80 | 370.80 | 11,428 |
| Jan 29, 2025 | 356.10 | 373.00 | 354.90 | 370.85 | 370.85 | 25,092 |
| Jan 28, 2025 | 371.15 | 372.75 | 355.00 | 356.15 | 356.15 | 43,293 |
| Jan 27, 2025 | 376.90 | 380.40 | 366.50 | 370.70 | 370.70 | 27,292 |
| Jan 24, 2025 | 381.35 | 383.85 | 374.00 | 381.95 | 381.95 | 26,829 |
| Jan 23, 2025 | 379.50 | 384.05 | 377.00 | 378.35 | 378.35 | 14,289 |
| Jan 22, 2025 | 378.10 | 390.10 | 378.00 | 381.70 | 381.70 | 43,588 |
| Jan 21, 2025 | 381.00 | 385.55 | 376.00 | 381.55 | 381.55 | 30,720 |
| Jan 20, 2025 | 382.20 | 387.00 | 376.30 | 382.55 | 382.55 | 40,442 |
| Jan 17, 2025 | 388.90 | 396.45 | 380.20 | 382.30 | 382.30 | 21,571 |
| Jan 16, 2025 | 392.50 | 397.10 | 388.20 | 388.90 | 388.90 | 16,169 |
| Jan 15, 2025 | 389.00 | 395.00 | 388.00 | 392.45 | 392.45 | 43,700 |
| Jan 14, 2025 | 376.20 | 394.40 | 376.20 | 393.30 | 393.30 | 57,907 |
| Jan 13, 2025 | 388.10 | 389.00 | 378.10 | 381.60 | 381.60 | 107,114 |
| Jan 10, 2025 | 389.80 | 395.05 | 386.25 | 389.20 | 389.20 | 61,887 |
| Jan 9, 2025 | 391.00 | 406.00 | 389.30 | 393.75 | 393.75 | 75,949 |
| Jan 8, 2025 | 393.35 | 397.00 | 389.40 | 391.60 | 391.60 | 46,388 |
| Jan 7, 2025 | 386.00 | 397.90 | 385.35 | 390.95 | 390.95 | 48,548 |
| Jan 6, 2025 | 399.10 | 401.05 | 386.05 | 388.00 | 388.00 | 48,204 |
| Jan 3, 2025 | 390.00 | 402.45 | 385.00 | 399.10 | 399.10 | 48,555 |
| Jan 2, 2025 | 387.15 | 389.40 | 382.50 | 387.90 | 387.90 | 37,483 |
| Jan 1, 2025 | 379.95 | 386.50 | 379.80 | 383.75 | 383.75 | 15,850 |
| Dec 31, 2024 | 374.75 | 380.05 | 374.00 | 377.40 | 377.40 | 32,028 |
| Dec 30, 2024 | 375.00 | 379.90 | 374.00 | 375.55 | 375.55 | 73,531 |
| Dec 27, 2024 | 385.00 | 390.50 | 378.00 | 379.55 | 379.55 | 52,464 |
| Dec 26, 2024 | 397.80 | 397.80 | 385.95 | 386.95 | 386.95 | 44,856 |
| Dec 24, 2024 | 399.40 | 399.40 | 387.80 | 394.70 | 394.70 | 132,062 |
| Dec 23, 2024 | 407.00 | 411.15 | 390.00 | 397.45 | 397.45 | 78,331 |
| Dec 20, 2024 | 416.20 | 416.95 | 400.10 | 404.30 | 404.30 | 48,384 |
| Dec 19, 2024 | 401.40 | 417.70 | 399.55 | 415.00 | 415.00 | 42,777 |
| Dec 18, 2024 | 419.00 | 419.40 | 406.00 | 407.00 | 407.00 | 24,880 |
| Dec 17, 2024 | 420.05 | 420.05 | 413.30 | 415.50 | 415.50 | 22,716 |
| Dec 16, 2024 | 425.00 | 431.35 | 415.60 | 418.75 | 418.75 | 24,749 |
| Dec 13, 2024 | 429.05 | 430.00 | 417.00 | 423.85 | 423.85 | 69,168 |
| Dec 12, 2024 | 430.00 | 435.00 | 425.00 | 429.05 | 429.05 | 101,472 |
| Dec 11, 2024 | 418.80 | 430.00 | 413.55 | 428.55 | 428.55 | 134,504 |
| Dec 10, 2024 | 417.00 | 417.80 | 411.00 | 416.05 | 416.05 | 18,100 |
| Dec 9, 2024 | 419.80 | 421.50 | 412.00 | 415.10 | 415.10 | 26,407 |
| Dec 6, 2024 | 416.45 | 419.05 | 412.25 | 415.70 | 415.70 | 27,798 |
| Dec 5, 2024 | 421.35 | 422.45 | 412.50 | 413.60 | 413.60 | 29,341 |
| Dec 4, 2024 | 421.35 | 423.00 | 415.35 | 417.65 | 417.65 | 74,416 |
| Dec 3, 2024 | 405.80 | 423.90 | 405.50 | 419.25 | 419.25 | 58,032 |
| Dec 2, 2024 | 398.70 | 414.20 | 398.70 | 404.00 | 404.00 | 62,747 |
| Nov 29, 2024 | 400.20 | 400.20 | 395.00 | 398.70 | 398.70 | 26,721 |
| Nov 28, 2024 | 399.10 | 404.00 | 395.00 | 398.70 | 398.70 | 45,786 |
| Nov 27, 2024 | 400.00 | 400.00 | 395.00 | 399.10 | 399.10 | 25,508 |
| Nov 26, 2024 | 397.60 | 400.00 | 392.00 | 397.95 | 397.95 | 25,948 |
| Nov 25, 2024 | 402.00 | 407.00 | 394.05 | 396.10 | 396.10 | 30,898 |
| Nov 22, 2024 | 393.20 | 400.00 | 392.05 | 397.50 | 397.50 | 32,637 |
| Nov 21, 2024 | 398.00 | 398.00 | 386.00 | 392.05 | 392.05 | 26,105 |
| Nov 19, 2024 | 386.80 | 400.00 | 385.30 | 399.00 | 399.00 | 72,599 |
| Nov 18, 2024 | 378.35 | 400.00 | 378.35 | 388.70 | 388.70 | 75,137 |
| Nov 14, 2024 | 381.00 | 395.70 | 381.00 | 388.60 | 388.60 | 18,483 |
| Nov 13, 2024 | 396.30 | 396.30 | 382.35 | 385.90 | 385.90 | 28,070 |
| Nov 12, 2024 | 408.00 | 410.35 | 393.50 | 396.30 | 396.30 | 14,940 |
| Nov 11, 2024 | 408.00 | 409.95 | 406.00 | 406.30 | 406.30 | 21,995 |
| Nov 8, 2024 | 418.50 | 422.90 | 408.00 | 408.75 | 408.75 | 73,030 |
| Nov 7, 2024 | 413.95 | 421.45 | 405.90 | 418.50 | 418.50 | 67,355 |
| Nov 6, 2024 | 398.10 | 417.00 | 396.90 | 412.60 | 412.60 | 57,440 |
| Nov 5, 2024 | 388.95 | 399.00 | 387.05 | 398.10 | 398.10 | 37,589 |
| Nov 4, 2024 | 399.85 | 399.85 | 388.00 | 388.95 | 388.95 | 56,325 |
| Nov 1, 2024 | 398.55 | 403.15 | 398.50 | 399.85 | 399.85 | 13,272 |
| Oct 31, 2024 | 399.10 | 400.00 | 393.65 | 395.65 | 395.65 | 40,159 |
| Oct 30, 2024 | 400.00 | 401.95 | 393.35 | 399.10 | 399.10 | 44,284 |
| Oct 29, 2024 | 399.60 | 400.00 | 390.55 | 398.00 | 398.00 | 46,719 |
| Oct 28, 2024 | 400.70 | 402.00 | 387.90 | 399.60 | 399.60 | 55,047 |
| Oct 25, 2024 | 411.45 | 411.55 | 391.55 | 400.80 | 400.80 | 60,424 |
| Oct 24, 2024 | 408.10 | 410.00 | 400.00 | 408.60 | 408.60 | 48,957 |
| Oct 23, 2024 | 406.40 | 410.00 | 399.65 | 407.05 | 407.05 | 33,497 |
| Oct 22, 2024 | 415.50 | 415.50 | 398.85 | 406.45 | 406.45 | 57,226 |
| Oct 21, 2024 | 422.00 | 422.00 | 409.10 | 416.00 | 416.00 | 53,382 |
| Oct 18, 2024 | 422.10 | 422.10 | 420.00 | 420.15 | 420.15 | 40,394 |
| Oct 17, 2024 | 427.45 | 430.85 | 420.00 | 422.00 | 422.00 | 33,192 |
| Oct 16, 2024 | 416.80 | 425.00 | 416.80 | 424.75 | 424.75 | 58,211 |
| Oct 15, 2024 | 412.90 | 420.00 | 412.90 | 419.55 | 419.55 | 45,794 |
| Oct 14, 2024 | 420.00 | 421.30 | 411.60 | 413.05 | 413.05 | 93,860 |
| Oct 11, 2024 | 419.20 | 420.00 | 414.00 | 419.05 | 419.05 | 97,862 |
| Oct 10, 2024 | 414.75 | 420.00 | 411.05 | 418.15 | 418.15 | 57,706 |
| Oct 9, 2024 | 408.00 | 418.50 | 407.00 | 413.10 | 413.10 | 63,826 |
| Oct 8, 2024 | 388.45 | 408.50 | 386.55 | 407.20 | 407.20 | 90,246 |
| Oct 7, 2024 | 405.00 | 407.65 | 380.05 | 388.40 | 388.40 | 85,796 |
| Oct 4, 2024 | 422.60 | 426.65 | 404.50 | 405.85 | 405.85 | 155,578 |
| Oct 3, 2024 | 430.05 | 435.55 | 420.00 | 420.40 | 420.40 | 56,971 |
| Oct 1, 2024 | 444.65 | 446.30 | 432.95 | 436.15 | 436.15 | 41,426 |
| Sep 30, 2024 | 440.45 | 446.00 | 431.00 | 444.35 | 444.35 | 75,856 |
| Sep 27, 2024 | 452.55 | 454.50 | 437.35 | 440.15 | 440.15 | 64,658 |
| Sep 26, 2024 | 454.25 | 460.00 | 450.00 | 452.55 | 452.55 | 126,546 |
| Sep 25, 2024 | 456.55 | 456.55 | 450.20 | 452.05 | 452.05 | 45,611 |
| Sep 24, 2024 | 448.75 | 458.80 | 448.60 | 454.30 | 454.30 | 63,659 |
| Sep 23, 2024 | 450.00 | 456.05 | 450.00 | 450.60 | 450.60 | 46,363 |
| Sep 20, 2024 | 450.05 | 459.95 | 447.10 | 450.55 | 450.55 | 83,690 |
| Sep 19, 2024 | 455.25 | 462.45 | 445.00 | 453.95 | 453.95 | 167,048 |
| Sep 18, 2024 | 453.00 | 460.00 | 453.00 | 458.90 | 458.90 | 149,730 |
| Sep 17, 2024 | 451.95 | 455.00 | 446.00 | 452.55 | 452.55 | 119,320 |
| Sep 16, 2024 | 446.75 | 449.70 | 441.10 | 447.75 | 447.75 | 63,663 |
| Sep 13, 2024 | 434.65 | 450.00 | 434.65 | 444.70 | 444.70 | 63,647 |
| Sep 12, 2024 | 435.65 | 439.00 | 432.85 | 437.50 | 437.50 | 50,425 |
| Sep 11, 2024 | 433.45 | 438.95 | 428.95 | 435.65 | 435.65 | 88,877 |
| Sep 10, 2024 | 433.75 | 436.05 | 429.00 | 432.00 | 432.00 | 56,773 |
| Sep 9, 2024 | 435.00 | 438.50 | 422.80 | 433.75 | 433.75 | 74,431 |
| Sep 6, 2024 | 437.10 | 441.05 | 430.00 | 430.90 | 430.90 | 122,425 |
| Sep 5, 2024 | 431.05 | 450.00 | 431.05 | 439.55 | 439.55 | 149,387 |
| Sep 4, 2024 | 430.20 | 435.00 | 427.30 | 430.80 | 430.80 | 81,336 |
| Sep 3, 2024 | 435.50 | 436.80 | 430.20 | 431.45 | 431.45 | 51,278 |
| Sep 2, 2024 | 443.30 | 444.70 | 432.90 | 435.50 | 435.50 | 95,640 |
| Aug 30, 2024 | 433.55 | 440.90 | 430.00 | 436.75 | 436.75 | 102,652 |
| Aug 29, 2024 | 441.95 | 443.00 | 431.00 | 433.00 | 433.00 | 101,385 |
| Aug 28, 2024 | 445.35 | 454.00 | 438.50 | 439.65 | 439.65 | 80,901 |
| Aug 27, 2024 | 450.95 | 452.95 | 440.25 | 441.85 | 441.85 | 89,928 |
| Aug 26, 2024 | 463.50 | 463.50 | 448.00 | 448.30 | 448.30 | 140,104 |
| Aug 23, 2024 | 477.00 | 489.00 | 457.05 | 461.30 | 461.30 | 404,605 |
| Aug 22, 2024 | 457.40 | 468.80 | 455.00 | 467.05 | 467.05 | 186,823 |
| Aug 21, 2024 | 458.95 | 460.00 | 446.10 | 450.65 | 450.65 | 96,675 |
| Aug 20, 2024 | 460.95 | 462.90 | 452.85 | 454.85 | 454.85 | 48,530 |
| Aug 19, 2024 | 458.40 | 465.55 | 452.00 | 459.20 | 459.20 | 92,601 |
| Aug 16, 2024 | 449.50 | 456.05 | 445.40 | 452.50 | 452.50 | 60,797 |
| Aug 14, 2024 | 453.85 | 463.00 | 441.85 | 448.20 | 448.20 | 182,100 |
| Aug 13, 2024 | 475.90 | 480.50 | 450.00 | 460.10 | 460.10 | 190,067 |
| Aug 12, 2024 | 469.80 | 481.00 | 468.70 | 475.15 | 475.15 | 160,525 |
| Aug 9, 2024 | 471.00 | 482.00 | 465.00 | 468.95 | 468.95 | 522,721 |
| Aug 8, 2024 | 442.15 | 455.60 | 438.00 | 453.35 | 453.35 | 317,851 |
| Aug 7, 2024 | 413.70 | 440.00 | 413.70 | 437.35 | 437.35 | 148,443 |
| Aug 6, 2024 | 419.00 | 425.20 | 408.70 | 411.50 | 411.50 | 127,036 |
| Aug 5, 2024 | 429.10 | 433.00 | 412.10 | 415.35 | 415.35 | 189,007 |
| Aug 2, 2024 | 437.45 | 440.00 | 427.50 | 433.00 | 433.00 | 196,289 |
| Aug 1, 2024 | 444.00 | 456.00 | 434.00 | 437.45 | 437.45 | 300,694 |
| Jul 31, 2024 | 434.15 | 445.80 | 430.05 | 443.10 | 443.10 | 217,535 |
| Jul 30, 2024 | 431.55 | 439.00 | 429.05 | 431.10 | 431.10 | 67,348 |
| Jul 29, 2024 | 431.00 | 440.00 | 427.70 | 431.55 | 431.55 | 64,143 |
| Jul 26, 2024 | 430.05 | 440.00 | 428.25 | 432.65 | 432.65 | 95,309 |
| Jul 25, 2024 | 415.00 | 437.40 | 414.65 | 430.05 | 430.05 | 204,597 |
| Jul 24, 2024 | 422.00 | 425.25 | 415.75 | 417.65 | 417.65 | 53,130 |
| Jul 23, 2024 | 419.15 | 425.40 | 400.00 | 422.15 | 422.15 | 109,376 |
| Jul 22, 2024 | 410.20 | 421.00 | 408.90 | 417.80 | 417.80 | 64,671 |
| Jul 19, 2024 | 428.00 | 428.00 | 415.00 | 416.45 | 416.45 | 78,623 |
| Jul 18, 2024 | 426.15 | 428.40 | 415.00 | 425.90 | 425.90 | 130,105 |
| Jul 16, 2024 | 429.30 | 433.15 | 423.70 | 426.15 | 426.15 | 52,120 |
| Jul 15, 2024 | 434.30 | 436.20 | 423.55 | 426.10 | 426.10 | 362,524 |
| Jul 12, 2024 | 433.25 | 438.05 | 433.10 | 434.30 | 434.30 | 81,336 |
| Jul 11, 2024 | 428.30 | 439.65 | 428.30 | 433.25 | 433.25 | 99,686 |
| Jul 10, 2024 | 434.80 | 434.80 | 415.55 | 429.55 | 429.55 | 158,269 |
| Jul 9, 2024 | 433.15 | 440.00 | 430.00 | 432.55 | 432.55 | 67,465 |
| Jul 8, 2024 | 433.60 | 435.80 | 426.25 | 433.15 | 433.15 | 95,385 |
| Jul 5, 2024 | 433.15 | 437.25 | 428.15 | 431.55 | 431.55 | 180,171 |
| Jul 4, 2024 | 435.50 | 439.75 | 430.80 | 433.15 | 433.15 | 110,376 |
| Jul 3, 2024 | 442.45 | 445.00 | 429.85 | 432.95 | 432.95 | 179,773 |
| Jul 2, 2024 | 447.55 | 450.00 | 439.00 | 440.15 | 440.15 | 101,043 |
| Jul 1, 2024 | 447.30 | 457.40 | 441.70 | 445.75 | 445.75 | 251,906 |
| Jun 28, 2024 | 437.70 | 444.60 | 434.85 | 441.70 | 441.70 | 91,703 |
| Jun 27, 2024 | 445.10 | 454.50 | 429.00 | 435.10 | 435.10 | 248,551 |
| Jun 26, 2024 | 445.30 | 449.00 | 442.00 | 445.10 | 445.10 | 109,140 |
| Jun 25, 2024 | 444.65 | 448.95 | 441.60 | 445.30 | 445.30 | 171,279 |
| Jun 24, 2024 | 435.95 | 458.60 | 428.50 | 451.60 | 451.60 | 351,776 |
| Jun 21, 2024 | 446.60 | 448.20 | 434.80 | 437.20 | 437.20 | 156,487 |
| Jun 20, 2024 | 447.00 | 453.10 | 440.10 | 443.15 | 443.15 | 223,592 |
| Jun 19, 2024 | 441.60 | 451.15 | 436.40 | 444.05 | 444.05 | 601,263 |
| Jun 18, 2024 | 438.00 | 444.85 | 431.40 | 435.10 | 435.10 | 231,710 |
| Jun 14, 2024 | 423.95 | 444.00 | 418.65 | 435.75 | 435.75 | 785,167 |
| Jun 13, 2024 | 421.00 | 425.00 | 415.15 | 419.80 | 419.80 | 173,751 |
| Jun 12, 2024 | 423.40 | 427.70 | 415.15 | 416.80 | 416.80 | 208,231 |
| Jun 11, 2024 | 411.05 | 429.00 | 411.00 | 419.35 | 419.35 | 640,816 |
| Jun 10, 2024 | 395.00 | 420.50 | 393.95 | 407.95 | 407.95 | 818,380 |
| Jun 7, 2024 | 390.65 | 397.55 | 388.80 | 393.00 | 393.00 | 282,068 |
| Jun 6, 2024 | 384.10 | 393.15 | 381.10 | 390.70 | 390.70 | 144,015 |
| Jun 5, 2024 | 379.00 | 385.70 | 367.00 | 383.50 | 383.50 | 119,554 |
| Jun 4, 2024 | 397.00 | 397.05 | 365.00 | 375.60 | 375.60 | 391,007 |
| Jun 3, 2024 | 395.00 | 404.00 | 388.05 | 396.50 | 396.50 | 720,189 |
| May 31, 2024 | 385.85 | 398.30 | 385.05 | 386.90 | 386.90 | 223,667 |
| May 30, 2024 | 381.50 | 405.00 | 380.40 | 384.90 | 384.90 | 828,601 |
Related Tickers
GABRIEL.BO Gabriel India Limited
658.20
+3.26%
PRECAM.NS Precision Camshafts Limited
192.13
-1.92%
WHEELS.NS Wheels India Limited
739.85
-3.50%
LUMAXTECH.NS Lumax Auto Technologies Limited
811.55
+16.48%
PPAP.NS PPAP Automotive Limited
236.47
-0.10%
SUBROS.NS Subros Limited
727.85
-2.13%
ENDURANCE.NS Endurance Technologies Limited
2,431.80
-0.30%
MINDACORP.NS Minda Corporation Limited
522.75
-1.98%
SUPRAJIT.NS Suprajit Engineering Limited
418.65
-1.89%
SANDHAR.NS Sandhar Technologies Limited
517.80
-0.84%