Federal Mogul Goetze

FEDM
🏛️ india →
521.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 313.60 316.50 309.90 316.10 0.0M
2022-12-29 322.00 322.00 310.20 312.35 0.0M
2022-12-28 317.15 319.10 312.00 317.40 0.0M
2022-12-27 304.60 321.95 302.60 318.10 0.0M
2022-12-26 286.00 303.55 286.00 301.55 0.0M
2022-12-23 303.30 305.00 298.20 299.10 0.0M
2022-12-22 297.00 310.00 294.55 301.90 0.0M
2022-12-21 309.85 310.00 302.00 302.45 0.0M
2022-12-20 311.90 312.80 307.00 308.15 0.0M
2022-12-19 311.60 312.00 308.35 311.30 0.0M
2022-12-16 316.15 317.20 308.05 309.05 0.0M
2022-12-15 308.55 319.55 307.00 314.85 0.0M
2022-12-14 308.75 308.85 307.60 308.85 0.0M
2022-12-13 308.20 310.40 307.30 307.45 0.0M
2022-12-12 306.55 308.65 306.15 306.90 0.0M
2022-12-09 308.00 308.45 305.20 307.15 0.0M
2022-12-08 307.60 308.65 306.00 308.10 0.0M
2022-12-07 307.10 308.70 305.50 307.10 0.0M
2022-12-06 315.70 315.70 305.15 308.60 0.0M
2022-12-05 309.80 309.80 306.00 306.15 0.0M
2022-12-02 309.75 312.85 307.40 307.80 0.0M
2022-12-01 309.00 310.00 305.45 308.40 0.0M
2022-11-30 302.00 310.00 302.00 307.65 0.0M
2022-11-29 308.45 308.65 304.80 305.50 0.0M
2022-11-28 308.95 310.85 305.00 305.95 0.0M
2022-11-25 315.45 316.70 307.45 308.00 0.0M
2022-11-24 325.05 328.00 311.00 313.40 0.0M
2022-11-23 339.75 343.65 331.20 332.90 0.0M
2022-11-22 344.00 350.00 340.70 341.40 0.0M
2022-11-21 338.95 345.00 337.50 343.80 0.0M
2022-11-18 340.85 343.90 334.00 335.05 0.0M
2022-11-17 330.00 341.20 330.00 335.55 0.0M
2022-11-16 327.20 333.15 324.00 327.85 0.0M
2022-11-15 311.00 325.00 311.00 324.60 0.0M
2022-11-14 314.75 319.20 308.00 315.70 0.0M
2022-11-11 314.55 317.75 311.00 311.65 0.0M
2022-11-10 313.30 314.20 311.55 313.05 0.0M
2022-11-09 314.60 318.10 312.00 312.25 0.0M
2022-11-07 320.95 322.30 312.60 314.60 0.0M
2022-11-04 318.95 321.55 316.80 318.40 0.0M
2022-11-03 320.80 322.30 314.75 317.25 0.0M
2022-11-02 320.25 330.50 318.75 318.85 0.0M
2022-11-01 323.35 323.35 317.05 319.20 0.0M
2022-10-31 324.85 327.05 320.00 320.65 0.0M
2022-10-28 315.85 319.30 313.25 315.10 0.0M
2022-10-27 313.15 321.55 313.15 316.00 0.0M
2022-10-25 315.95 317.55 310.25 311.45 0.0M
2022-10-24 315.00 318.50 315.00 316.75 0.0M
2022-10-21 328.45 330.00 312.00 314.80 0.0M
2022-10-20 321.70 322.25 317.00 320.60 0.0M
2022-10-19 326.75 327.70 316.00 320.35 0.0M
2022-10-18 328.25 330.40 321.85 323.40 0.0M
2022-10-17 329.35 330.00 321.00 327.85 0.0M
2022-10-14 334.70 334.70 327.55 328.90 0.0M
2022-10-13 335.05 342.00 324.00 329.30 0.0M
2022-10-12 333.00 339.60 324.55 336.30 0.0M
2022-10-11 343.80 347.65 327.25 333.50 0.0M
2022-10-10 328.15 345.60 328.15 342.30 0.0M
2022-10-07 332.45 339.90 324.65 337.70 0.0M
2022-10-06 327.55 338.95 323.95 327.70 0.0M
2022-10-04 338.55 340.00 326.30 332.50 0.0M
2022-10-03 327.95 341.00 325.90 333.65 0.0M
2022-09-30 318.05 332.95 318.05 327.25 0.0M
2022-09-29 321.10 325.75 313.30 319.30 0.0M
2022-09-28 320.00 325.95 315.00 317.45 0.0M
2022-09-27 315.85 331.75 306.35 320.15 0.0M
2022-09-26 329.25 333.00 312.25 319.10 0.0M
2022-09-23 313.00 334.00 313.00 326.90 0.0M
2022-09-22 302.10 314.65 301.20 312.20 0.0M
2022-09-21 301.95 307.05 300.15 304.45 0.0M
2022-09-20 298.05 305.75 298.05 301.90 0.0M
2022-09-19 300.95 306.85 299.35 303.80 0.0M
2022-09-16 300.10 303.05 298.10 300.05 0.0M
2022-09-15 306.50 306.75 300.00 300.90 0.0M
2022-09-14 303.90 310.65 302.10 304.10 0.0M
2022-09-13 297.00 311.90 296.50 308.05 0.0M
2022-09-12 294.45 298.10 294.45 296.50 0.0M
2022-09-09 292.20 302.65 292.20 294.65 0.0M
2022-09-08 291.55 301.90 291.50 295.90 0.0M
2022-09-07 294.95 295.00 291.70 292.40 0.0M
2022-09-06 296.10 297.70 291.05 293.20 0.0M
2022-09-05 291.00 295.10 289.80 294.60 0.0M
2022-09-02 290.05 293.65 288.85 292.00 0.0M
2022-09-01 292.35 294.00 290.10 291.05 0.0M
2022-08-30 292.75 294.00 289.25 290.50 0.0M
2022-08-29 289.50 294.25 289.05 291.15 0.0M
2022-08-26 294.00 294.00 286.05 287.00 0.0M
2022-08-25 284.05 291.85 284.05 289.90 0.0M
2022-08-24 284.15 293.00 284.10 290.20 0.0M
2022-08-23 287.85 288.20 284.00 287.35 0.0M
2022-08-22 285.00 286.25 284.00 285.10 0.0M
2022-08-19 286.95 287.00 285.40 286.90 0.0M
2022-08-18 285.35 288.10 285.30 286.70 0.0M
2022-08-17 288.50 288.55 285.90 286.20 0.0M
2022-08-16 287.15 289.40 285.05 286.40 0.0M
2022-08-12 289.85 291.30 284.00 286.70 0.0M
2022-08-11 290.05 290.05 287.10 288.40 0.0M
2022-08-10 289.85 289.85 287.00 287.70 0.0M
2022-08-08 290.05 293.00 286.60 289.55 0.0M
2022-08-05 290.25 294.20 289.65 290.15 0.0M
2022-08-04 290.15 292.90 288.45 290.60 0.0M
2022-08-03 292.50 294.00 288.25 288.90 0.0M
2022-08-02 288.75 294.85 288.75 291.90 0.0M
2022-08-01 290.00 290.00 287.10 287.90 0.0M
2022-07-29 290.85 291.00 285.50 287.60 0.0M
2022-07-28 290.25 291.00 287.80 288.55 0.0M
2022-07-27 290.55 291.05 287.00 288.65 0.0M
2022-07-26 286.00 294.25 286.00 289.75 0.0M
2022-07-25 299.40 303.50 292.45 293.10 0.0M
2022-07-22 287.65 298.75 287.60 297.40 0.0M
2022-07-21 288.75 289.85 288.05 289.00 0.0M
2022-07-20 289.90 294.45 287.20 287.80 0.0M
2022-07-19 289.25 289.50 287.70 288.30 0.0M
2022-07-18 288.85 291.45 287.45 288.40 0.0M
2022-07-15 287.80 295.15 287.80 289.75 0.0M
2022-07-14 287.00 288.90 285.70 286.20 0.0M
2022-07-13 287.20 289.20 285.60 286.60 0.0M
2022-07-12 285.40 288.45 284.05 287.80 0.0M
2022-07-11 297.00 297.00 282.15 283.70 0.0M
2022-07-08 284.80 285.50 282.10 284.00 0.0M
2022-07-07 280.85 281.30 272.55 279.00 0.0M
2022-07-06 279.80 283.00 278.25 281.00 0.0M
2022-07-05 282.85 283.00 278.15 279.15 0.0M
2022-07-04 282.10 282.90 280.10 281.80 0.0M
2022-07-01 280.50 282.00 278.20 279.95 0.0M
2022-06-30 282.85 283.90 280.70 283.25 0.0M
2022-06-29 279.10 284.25 275.05 282.50 0.0M
2022-06-28 275.95 280.00 275.50 279.50 0.0M
2022-06-27 276.70 276.75 274.70 274.75 0.0M
2022-06-24 275.05 276.00 274.05 274.65 0.0M
2022-06-23 274.75 276.50 274.40 274.90 0.0M
2022-06-22 275.20 275.70 273.10 273.90 0.0M
2022-06-21 274.65 277.00 274.65 275.60 0.0M
2022-06-20 266.30 276.95 266.30 274.10 0.0M
2022-06-17 274.85 277.05 274.50 275.65 0.0M
2022-06-16 279.95 280.20 274.15 276.30 0.0M
2022-06-15 281.25 282.00 279.50 279.75 0.0M
2022-06-14 280.65 284.65 279.85 280.20 0.0M
2022-06-13 276.55 284.80 276.55 281.35 0.0M
2022-06-10 283.70 285.55 282.05 283.80 0.0M
2022-06-09 291.00 291.80 275.05 286.00 0.0M
2022-06-08 276.75 292.00 276.75 288.55 0.0M
2022-06-07 272.65 276.50 271.10 274.70 0.0M
2022-06-06 273.05 275.00 273.00 273.95 0.0M
2022-06-03 284.00 284.00 273.10 274.50 0.0M
2022-06-02 272.55 276.00 270.40 274.65 0.0M
2022-06-01 272.00 274.95 270.70 271.15 0.0M
2022-05-31 271.10 274.15 270.00 273.05 0.0M
2022-05-30 272.05 272.05 270.10 270.35 0.0M
2022-05-27 272.45 274.00 271.05 271.45 0.0M
2022-05-26 270.40 272.10 269.95 271.05 0.0M
2022-05-25 271.65 271.65 269.45 269.75 0.0M
2022-05-24 271.55 271.65 269.00 270.85 0.0M
2022-05-23 278.90 278.90 269.50 270.35 0.0M
2022-05-20 270.00 273.05 269.50 272.45 0.0M
2022-05-19 268.60 271.00 267.20 267.70 0.0M
2022-05-18 268.00 272.15 268.00 270.65 0.0M
2022-05-17 269.55 269.80 266.70 267.40 0.0M
2022-05-16 266.80 271.00 266.75 269.10 0.0M
2022-05-13 266.60 268.70 265.80 267.80 0.0M
2022-05-12 268.30 269.00 266.00 267.00 0.0M
2022-05-11 268.50 269.15 268.00 269.00 0.0M
2022-05-10 265.30 270.40 265.30 269.00 0.0M
2022-05-09 268.70 270.25 268.10 269.85 0.0M
2022-05-06 270.15 274.00 269.00 270.10 0.0M
2022-05-05 270.90 272.45 270.00 270.30 0.0M
2022-05-04 271.75 271.75 269.55 270.05 0.0M
2022-05-02 270.85 272.45 269.10 271.75 0.0M
2022-04-29 272.80 273.15 270.10 271.10 0.0M
2022-04-28 271.35 274.00 270.00 270.60 0.0M
2022-04-27 272.65 272.65 270.10 270.40 0.0M
2022-04-26 273.70 274.35 271.30 271.90 0.0M
2022-04-25 269.90 276.00 269.90 272.00 0.0M
2022-04-22 271.90 272.65 270.10 270.45 0.0M
2022-04-21 273.50 274.35 271.95 273.20 0.0M
2022-04-20 271.55 272.90 270.10 272.15 0.0M
2022-04-19 273.30 277.75 270.00 270.30 0.0M
2022-04-18 269.00 274.40 269.00 272.00 0.0M
2022-04-13 273.60 276.10 271.25 274.75 0.0M
2022-04-12 280.65 280.65 271.80 272.35 0.0M
2022-04-11 281.95 286.50 279.15 280.40 0.0M
2022-04-08 268.50 282.05 268.05 278.30 0.0M
2022-04-07 267.90 269.70 267.30 268.60 0.0M
2022-04-06 266.75 270.05 266.75 268.95 0.0M
2022-04-05 268.55 269.50 266.20 267.05 0.0M
2022-04-04 271.40 271.40 267.00 268.35 0.0M
2022-04-01 266.70 269.35 266.35 267.85 0.0M
2022-03-31 269.95 270.85 265.00 265.75 0.0M
2022-03-30 265.60 266.80 264.45 265.75 0.0M
2022-03-29 265.00 267.65 263.95 264.55 0.0M
2022-03-28 267.40 267.85 263.35 264.10 0.0M
2022-03-25 267.45 268.20 264.10 265.65 0.0M
2022-03-24 268.30 269.45 266.00 266.25 0.4M
2022-03-23 266.75 268.95 264.95 266.65 0.0M
2022-03-22 265.80 268.00 265.00 266.90 0.0M
2022-03-21 264.00 267.10 264.00 265.95 0.0M
2022-03-17 265.85 268.70 265.30 266.45 0.0M
2022-03-16 264.00 266.30 263.60 265.05 0.0M
2022-03-15 262.90 264.75 262.50 263.30 0.0M
2022-03-14 262.10 263.95 262.10 263.45 0.0M
2022-03-11 258.40 264.90 258.40 263.85 0.0M
2022-03-10 262.95 267.10 262.50 264.25 0.0M
2022-03-09 262.05 263.70 261.05 262.80 0.0M
2022-03-08 257.00 264.80 257.00 261.90 0.0M
2022-03-07 264.00 264.25 260.45 262.20 0.0M
2022-03-04 264.90 266.45 264.65 264.85 0.0M
2022-03-03 265.75 266.80 263.90 264.65 0.0M
2022-03-02 265.95 273.25 265.25 265.75 0.0M
2022-02-28 263.30 268.35 263.30 265.10 0.0M
2022-02-25 270.50 271.50 266.00 266.85 0.0M
2022-02-24 267.80 275.00 262.25 265.30 0.1M
2022-02-23 251.20 256.00 243.40 251.25 0.0M
2022-02-22 237.50 253.00 237.50 250.25 0.0M
2022-02-21 238.45 267.20 238.30 255.40 0.0M
2022-02-18 226.10 235.55 226.10 234.05 0.0M
2022-02-17 232.65 236.60 226.65 228.65 0.0M
2022-02-16 232.60 234.20 230.40 233.10 0.0M
2022-02-15 230.15 234.00 217.60 231.85 0.0M
2022-02-14 242.40 242.40 224.75 227.20 0.0M
2022-02-11 236.45 243.95 235.25 242.40 0.0M
2022-02-10 244.00 244.00 233.30 241.80 0.0M
2022-02-09 244.45 251.80 242.00 247.80 0.0M
2022-02-08 234.70 244.80 233.95 241.65 0.0M
2022-02-07 233.85 237.75 231.25 232.75 0.0M
2022-02-04 234.85 236.55 231.05 233.25 0.0M
2022-02-03 234.00 235.00 230.20 231.25 0.0M
2022-02-02 233.95 235.25 230.75 233.75 0.0M
2022-02-01 232.10 234.70 225.20 230.15 0.0M
2022-01-31 237.20 237.40 230.00 232.05 0.0M
2022-01-28 238.65 242.00 234.00 234.90 0.0M
2022-01-27 233.95 239.85 231.10 238.65 0.0M
2022-01-25 218.10 237.70 217.20 234.45 0.0M
2022-01-24 231.65 232.00 219.90 220.65 0.0M
2022-01-21 235.75 238.80 234.00 234.00 0.0M
2022-01-20 238.40 241.55 235.00 237.30 0.0M
2022-01-19 237.90 240.00 235.40 236.55 0.0M
2022-01-18 242.95 243.15 237.85 238.45 0.0M
2022-01-17 236.30 243.10 236.10 242.35 0.0M
2022-01-14 235.35 239.00 232.20 236.05 0.0M
2022-01-13 239.55 239.55 235.00 237.45 0.0M
2022-01-12 243.00 243.40 238.80 239.30 0.0M
2022-01-11 236.35 244.00 232.70 240.25 0.0M
2022-01-10 231.90 234.80 231.90 233.65 0.0M
2022-01-07 234.95 237.45 230.00 231.25 0.0M
2022-01-06 227.35 234.80 227.30 233.90 0.0M
2022-01-05 236.00 239.00 230.60 232.30 0.0M
2022-01-04 222.70 238.15 221.60 235.40 0.0M
2022-01-03 215.00 223.50 214.00 221.85 0.0M