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
2023-12-29 364.50 364.50 357.90 360.50 0.0M
2023-12-28 370.50 370.50 360.45 361.55 0.0M
2023-12-27 370.25 371.50 365.40 366.75 0.0M
2023-12-26 375.00 375.00 365.85 367.60 0.0M
2023-12-22 363.95 376.75 361.30 368.15 0.0M
2023-12-21 351.85 363.20 346.50 361.75 0.0M
2023-12-20 366.00 370.80 351.00 351.80 0.0M
2023-12-19 370.00 371.00 364.00 365.55 0.0M
2023-12-18 369.80 371.35 364.35 368.10 0.0M
2023-12-15 360.15 365.00 360.00 362.30 0.0M
2023-12-14 365.50 368.50 360.20 361.05 0.0M
2023-12-13 366.00 367.50 361.55 362.35 0.0M
2023-12-12 371.10 375.95 364.00 365.85 0.0M
2023-12-11 380.00 380.00 366.00 367.10 0.0M
2023-12-08 377.60 380.00 370.10 374.15 0.0M
2023-12-07 382.70 383.20 374.00 375.30 0.0M
2023-12-06 386.20 386.75 379.95 381.65 0.0M
2023-12-05 391.05 398.05 384.00 387.55 0.0M
2023-12-04 381.15 393.75 378.00 389.30 0.0M
2023-12-01 374.00 385.70 367.20 375.65 0.1M
2023-11-30 362.50 370.20 352.60 367.30 0.0M
2023-11-29 367.00 369.55 360.00 361.65 0.0M
2023-11-28 364.90 378.05 360.50 366.35 0.0M
2023-11-24 360.00 364.05 358.70 361.45 0.0M
2023-11-23 359.55 364.00 357.55 358.15 0.0M
2023-11-22 356.00 363.50 356.00 360.05 0.0M
2023-11-21 360.60 369.00 355.00 356.85 0.0M
2023-11-20 360.50 362.50 356.05 357.45 0.0M
2023-11-17 363.70 364.50 358.00 358.85 0.0M
2023-11-16 368.05 368.10 360.10 362.70 0.0M
2023-11-15 374.45 374.70 365.05 367.70 0.0M
2023-11-13 359.85 375.00 357.50 370.45 0.0M
2023-11-12 356.05 361.80 356.05 360.35 0.0M
2023-11-10 358.00 361.00 353.00 357.25 0.0M
2023-11-09 362.95 370.40 353.80 359.25 0.0M
2023-11-08 363.85 364.65 354.00 359.90 0.0M
2023-11-07 353.05 359.00 351.95 355.40 0.0M
2023-11-06 356.95 356.95 348.95 350.20 0.0M
2023-11-03 335.10 354.40 335.10 350.40 0.0M
2023-11-02 342.00 342.20 339.50 341.15 0.0M
2023-11-01 341.05 343.00 337.20 340.10 0.0M
2023-10-31 340.25 348.00 338.15 339.60 0.0M
2023-10-30 343.00 343.70 338.25 340.30 0.0M
2023-10-27 342.20 346.85 339.95 343.40 0.0M
2023-10-26 339.95 340.90 331.50 337.50 0.0M
2023-10-25 347.20 347.20 337.00 339.90 0.0M
2023-10-23 358.00 360.00 335.00 338.95 0.0M
2023-10-20 364.95 364.95 354.65 358.15 0.0M
2023-10-19 366.00 367.00 358.00 359.80 0.0M
2023-10-18 350.00 371.00 347.75 363.60 0.0M
2023-10-17 349.80 350.00 345.00 346.65 0.0M
2023-10-16 352.00 352.00 343.10 347.05 0.0M
2023-10-13 352.20 352.20 346.00 348.05 0.0M
2023-10-12 353.95 356.00 348.60 352.95 0.0M
2023-10-11 350.30 354.30 348.80 351.65 0.0M
2023-10-10 353.90 357.45 343.80 348.30 0.0M
2023-10-09 350.05 357.15 348.40 353.10 0.0M
2023-10-06 356.40 360.00 355.55 357.35 0.0M
2023-10-05 356.95 359.05 354.00 355.95 0.0M
2023-10-04 358.10 360.00 344.05 352.45 0.0M
2023-10-03 361.85 362.95 357.00 357.90 0.0M
2023-09-29 360.00 363.90 355.25 360.75 0.0M
2023-09-28 364.80 367.00 358.00 358.75 0.0M
2023-09-27 357.05 364.75 357.05 362.05 0.0M
2023-09-26 361.05 364.00 359.80 361.45 0.0M
2023-09-25 358.85 364.70 356.90 360.20 0.0M
2023-09-22 362.35 362.35 354.05 356.30 0.0M
2023-09-21 364.95 365.45 359.00 360.60 0.0M
2023-09-20 367.80 367.80 358.80 362.25 0.0M
2023-09-18 374.95 374.95 366.20 367.20 0.0M
2023-09-15 396.50 398.05 358.00 369.45 0.0M
2023-09-14 388.00 396.15 387.95 393.00 0.0M
2023-09-13 382.35 390.25 377.75 385.70 0.0M
2023-09-12 411.05 413.85 382.20 386.15 0.0M
2023-09-11 425.00 427.25 402.80 411.20 0.0M
2023-09-08 422.05 431.40 413.05 422.70 0.0M
2023-09-07 426.00 426.10 420.00 422.50 0.0M
2023-09-06 420.00 427.00 413.50 425.30 0.1M
2023-09-05 378.95 421.00 373.00 414.15 0.2M
2023-09-04 364.65 377.00 360.25 373.85 0.0M
2023-09-01 368.00 370.00 363.15 364.15 0.0M
2023-08-31 367.85 369.00 362.85 363.80 0.0M
2023-08-30 366.75 372.00 363.00 364.25 0.0M
2023-08-29 365.00 368.00 364.20 366.95 0.0M
2023-08-28 357.05 365.60 357.05 362.55 0.0M
2023-08-25 362.05 365.40 358.00 358.95 0.0M
2023-08-24 366.00 369.00 364.40 365.20 0.0M
2023-08-23 366.30 369.25 365.05 365.95 0.0M
2023-08-22 368.00 368.85 363.50 364.65 0.0M
2023-08-21 368.60 374.85 362.95 366.70 0.0M
2023-08-18 361.80 362.25 354.25 356.60 0.0M
2023-08-17 368.35 374.00 350.60 355.90 0.0M
2023-08-16 366.25 370.00 359.00 360.55 0.0M
2023-08-14 373.10 377.55 362.40 366.10 0.0M
2023-08-11 373.95 376.10 368.20 372.80 0.0M
2023-08-10 373.00 376.55 369.20 371.15 0.0M
2023-08-09 371.30 379.10 369.05 372.00 0.0M
2023-08-08 369.85 372.50 369.05 370.80 0.0M
2023-08-07 372.50 376.15 366.85 368.80 0.0M
2023-08-04 369.35 374.00 368.00 370.90 0.0M
2023-08-03 369.00 373.40 365.05 367.70 0.0M
2023-08-02 375.00 377.95 363.05 370.95 0.0M
2023-08-01 362.15 379.20 361.95 375.00 0.0M
2023-07-31 369.50 369.95 358.00 360.75 0.0M
2023-07-28 369.80 371.00 367.05 367.85 0.0M
2023-07-27 369.25 375.05 367.30 368.45 0.0M
2023-07-26 371.85 375.00 368.50 371.90 0.0M
2023-07-25 379.95 390.00 366.00 369.75 0.0M
2023-07-24 371.25 380.00 370.15 377.50 0.0M
2023-07-21 381.95 381.95 365.00 369.35 0.0M
2023-07-20 383.95 385.05 374.00 377.70 0.0M
2023-07-19 390.90 394.00 377.85 380.85 0.0M
2023-07-18 370.00 388.80 370.00 385.15 0.0M
2023-07-17 373.75 376.65 370.65 371.80 0.0M
2023-07-14 374.00 376.40 371.00 371.70 0.0M
2023-07-13 379.65 381.90 369.95 373.20 0.0M
2023-07-12 394.90 394.90 375.70 377.90 0.0M
2023-07-11 379.05 385.00 378.25 379.65 0.0M
2023-07-10 385.95 396.00 379.40 382.35 0.0M
2023-07-07 372.35 388.95 372.00 385.95 0.0M
2023-07-06 374.85 377.10 368.55 372.25 0.0M
2023-07-05 374.90 374.90 368.00 369.45 0.0M
2023-07-04 373.10 374.45 366.40 367.70 0.0M
2023-07-03 375.05 378.70 370.00 371.80 0.0M
2023-06-30 362.25 373.55 362.25 371.35 0.0M
2023-06-28 372.70 377.05 365.85 367.45 0.0M
2023-06-27 374.40 378.95 365.70 369.70 0.0M
2023-06-26 381.00 384.00 372.15 374.05 0.0M
2023-06-23 374.25 377.10 367.60 369.90 0.0M
2023-06-22 387.05 390.20 373.50 377.05 0.0M
2023-06-21 367.65 393.70 367.65 387.90 0.0M
2023-06-20 369.00 372.30 364.25 366.45 0.0M
2023-06-19 377.05 377.05 366.95 369.45 0.0M
2023-06-16 385.95 386.50 372.95 377.05 0.0M
2023-06-15 382.30 384.00 375.60 379.65 0.0M
2023-06-14 386.45 390.90 376.00 381.65 0.0M
2023-06-13 389.95 389.95 380.00 384.45 0.0M
2023-06-12 376.15 399.50 376.15 385.30 0.1M
2023-06-09 341.00 370.10 326.95 368.30 0.1M
2023-06-08 342.95 342.95 328.35 332.75 0.0M
2023-06-07 338.95 345.00 330.55 334.85 0.0M
2023-06-06 330.20 335.20 328.05 333.90 0.0M
2023-06-05 320.05 334.35 320.05 329.20 0.0M
2023-06-02 320.00 324.20 316.95 320.70 0.0M
2023-06-01 323.50 326.65 317.35 320.50 0.0M
2023-05-31 322.00 324.60 318.90 321.05 0.0M
2023-05-30 319.95 319.95 316.35 319.70 0.0M
2023-05-29 328.55 330.00 318.05 319.05 0.0M
2023-05-26 322.70 323.65 319.00 319.95 0.0M
2023-05-25 325.55 327.75 314.25 320.55 0.0M
2023-05-24 345.10 345.10 323.00 324.70 0.0M
2023-05-23 325.05 341.95 325.05 336.50 0.0M
2023-05-22 323.50 327.30 322.50 323.05 0.0M
2023-05-19 322.00 327.55 319.50 322.25 0.0M
2023-05-18 323.75 326.95 317.25 319.55 0.0M
2023-05-17 326.00 326.00 313.80 319.10 0.0M
2023-05-16 325.05 325.05 319.00 319.60 0.0M
2023-05-15 324.30 330.75 320.50 323.85 0.0M
2023-05-12 316.05 324.90 316.05 320.95 0.0M
2023-05-11 321.05 325.20 312.50 317.05 0.0M
2023-05-10 324.50 325.35 314.95 321.15 0.0M
2023-05-09 323.80 325.65 318.85 322.55 0.0M
2023-05-08 323.05 329.55 320.95 322.00 0.0M
2023-05-05 322.95 326.45 320.10 324.00 0.0M
2023-05-04 329.85 329.85 320.80 321.30 0.0M
2023-05-03 334.00 334.00 326.20 327.35 0.0M
2023-05-02 333.75 339.35 326.00 327.80 0.0M
2023-04-28 331.55 337.05 331.15 334.30 0.0M
2023-04-27 332.60 341.75 327.50 328.55 0.0M
2023-04-26 339.60 345.00 334.10 335.45 0.0M
2023-04-25 338.30 340.00 333.00 336.70 0.0M
2023-04-24 324.95 339.00 317.00 333.05 0.0M
2023-04-21 316.25 317.05 307.70 311.40 0.0M
2023-04-20 302.60 321.00 301.10 317.20 0.0M
2023-04-19 303.50 303.50 300.45 301.10 0.0M
2023-04-18 304.15 305.75 302.75 303.60 0.0M
2023-04-17 307.00 309.70 304.30 304.30 0.0M
2023-04-13 306.95 310.35 306.05 307.45 0.0M
2023-04-12 308.50 308.50 305.75 306.25 0.0M
2023-04-11 307.00 309.95 305.10 307.05 0.0M
2023-04-10 303.95 310.70 303.65 306.40 0.0M
2023-04-06 306.95 311.00 301.65 303.00 0.0M
2023-04-05 309.95 309.95 305.90 307.65 0.0M
2023-04-03 325.00 325.00 305.25 310.05 0.0M
2023-03-31 304.35 309.70 299.15 304.65 0.0M
2023-03-29 301.80 310.35 300.25 303.15 0.0M
2023-03-28 302.75 305.15 298.00 300.55 0.0M
2023-03-27 304.70 306.35 301.90 304.55 0.0M
2023-03-24 305.05 307.50 302.10 304.40 0.0M
2023-03-23 308.30 308.30 305.60 306.85 0.0M
2023-03-22 308.00 308.15 306.40 306.45 0.0M
2023-03-21 305.25 307.45 305.20 305.75 0.0M
2023-03-20 309.00 309.00 304.45 305.45 0.0M
2023-03-17 308.00 311.30 306.30 309.75 0.0M
2023-03-16 306.90 309.80 302.85 307.20 0.0M
2023-03-15 309.90 310.60 308.15 309.35 0.0M
2023-03-14 310.10 311.70 304.20 306.40 0.0M
2023-03-13 309.90 313.25 307.25 310.50 0.0M
2023-03-10 308.55 311.60 306.60 308.05 0.0M
2023-03-09 314.90 314.90 306.75 310.25 0.0M
2023-03-08 314.30 315.65 311.00 313.15 0.0M
2023-03-06 309.00 317.40 309.00 315.65 0.0M
2023-03-03 310.20 315.00 307.00 308.90 0.0M
2023-03-02 312.10 312.10 307.90 309.40 0.0M
2023-03-01 303.15 314.50 294.95 312.05 0.0M
2023-02-28 304.10 305.45 301.75 303.15 0.0M
2023-02-27 308.10 308.10 300.00 306.35 0.0M
2023-02-24 300.15 309.75 299.00 307.10 0.0M
2023-02-23 299.65 301.30 296.05 297.20 0.0M
2023-02-22 299.55 301.40 299.05 301.40 0.0M
2023-02-21 300.55 301.60 299.75 300.25 0.0M
2023-02-20 303.10 303.10 298.00 300.15 0.0M
2023-02-17 300.50 304.80 300.10 303.40 0.0M
2023-02-16 301.85 303.50 300.00 300.60 0.0M
2023-02-15 302.20 302.35 299.05 300.20 0.0M
2023-02-14 305.50 307.05 301.00 301.70 0.0M
2023-02-13 305.30 305.30 299.65 300.80 0.0M
2023-02-10 302.40 302.45 299.85 301.05 0.0M
2023-02-09 301.45 304.35 301.45 303.70 0.0M
2023-02-08 301.15 305.20 301.15 301.95 0.0M
2023-02-07 300.40 302.95 300.00 301.85 0.0M
2023-02-06 285.00 302.65 285.00 299.70 0.0M
2023-02-03 304.30 304.30 298.50 300.70 0.0M
2023-02-02 302.20 307.00 300.55 304.30 0.0M
2023-02-01 302.75 305.00 298.75 299.65 0.0M
2023-01-31 302.80 305.35 300.45 302.75 0.0M
2023-01-30 301.35 304.90 300.00 302.40 0.0M
2023-01-27 305.35 306.00 299.30 301.90 0.0M
2023-01-25 325.00 325.00 300.20 304.15 0.0M
2023-01-24 306.15 308.30 301.30 304.15 0.0M
2023-01-23 307.55 311.20 303.90 306.40 0.0M
2023-01-20 310.95 310.95 306.10 309.70 0.0M
2023-01-19 307.80 310.75 307.25 309.95 0.0M
2023-01-18 298.10 310.60 298.10 308.55 0.0M
2023-01-17 304.65 307.95 304.40 306.05 0.0M
2023-01-16 306.45 308.05 300.65 304.70 0.0M
2023-01-13 305.55 306.95 303.75 305.75 0.0M
2023-01-12 309.70 310.70 304.20 304.80 0.0M
2023-01-11 310.40 312.00 305.65 308.60 0.0M
2023-01-10 310.00 312.00 308.15 310.25 0.0M
2023-01-09 307.80 313.00 307.80 310.80 0.0M
2023-01-06 315.85 316.50 308.10 310.25 0.0M
2023-01-05 312.65 317.55 312.40 315.65 0.0M
2023-01-04 316.60 318.40 312.35 313.65 0.0M
2023-01-03 316.50 319.95 312.55 313.70 0.0M
2023-01-02 317.70 319.05 314.00 317.60 0.0M