Motor & General Finance Ltd. MOTOGENFIN
NSE · India · Finance
INR 24.26-1.24 (-4.86%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 25.50 | -0.27% | INR 25.50 | INR 25.77 | INR 25.20 | 7.02K |
| 2026-09-29 | INR 25.57 | -0.51% | INR 26.65 | INR 26.65 | INR 25.50 | 14.32K |
| 2026-09-28 | INR 25.70 | -0.85% | INR 26.44 | INR 26.44 | INR 25.65 | 5.13K |
| 2026-09-25 | INR 25.92 | +0.86% | INR 26.21 | INR 27.00 | INR 25.60 | 40.99K |
| 2026-09-24 | INR 25.70 | -1.49% | INR 26.00 | INR 26.39 | INR 25.65 | 13.42K |
| 2026-09-23 | INR 26.09 | -0.72% | INR 26.30 | INR 26.90 | INR 25.72 | 16.79K |
| 2026-09-22 | INR 26.28 | -0.64% | INR 27.40 | INR 27.50 | INR 26.00 | 110.56K |
| 2026-09-21 | INR 26.45 | +0.99% | INR 26.99 | INR 28.84 | INR 25.71 | 202.87K |
| 2026-09-18 | INR 26.19 | +4.93% | INR 24.84 | INR 27.84 | INR 24.84 | 68.88K |
| 2026-09-17 | INR 24.96 | -0.16% | INR 25.33 | INR 25.60 | INR 24.75 | 19.15K |
| 2026-09-16 | INR 25.00 | -0.60% | INR 25.10 | INR 25.80 | INR 24.61 | 8.56K |
| 2026-09-15 | INR 25.15 | -1.72% | INR 25.60 | INR 27.00 | INR 25.11 | 41.48K |
| 2026-09-14 | INR 25.59 | 0.00% | INR 25.59 | INR 25.59 | INR 25.59 | 0 |
| 2026-09-11 | INR 25.59 | -4.76% | INR 26.56 | INR 26.86 | INR 25.16 | 26.19K |
| 2026-09-10 | INR 26.87 | -0.63% | INR 27.04 | INR 27.79 | INR 26.52 | 15.85K |
| 2026-09-09 | INR 27.04 | -1.49% | INR 27.45 | INR 27.45 | INR 26.80 | 71.80K |
| 2026-09-08 | INR 27.45 | -12.50% | INR 32.23 | INR 32.25 | INR 25.30 | 337.54K |
| 2026-09-07 | INR 31.37 | +9.27% | INR 29.25 | INR 34.40 | INR 28.71 | 474.03K |
| 2026-09-04 | INR 28.71 | +2.65% | INR 27.72 | INR 29.00 | INR 27.72 | 38.27K |
| 2026-09-03 | INR 27.97 | +1.67% | INR 27.64 | INR 27.99 | INR 27.50 | 10.08K |
| 2026-09-02 | INR 27.51 | -1.86% | INR 28.50 | INR 28.50 | INR 26.86 | 18.37K |
| 2026-09-01 | INR 28.03 | -0.04% | INR 28.25 | INR 29.05 | INR 27.50 | 32.07K |
| 2026-08-31 | INR 28.04 | +3.85% | INR 27.74 | INR 28.10 | INR 27.40 | 12.72K |
| 2026-08-28 | INR 27.00 | +0.71% | INR 27.25 | INR 27.84 | INR 26.96 | 5.28K |
| 2026-08-27 | INR 26.81 | +0.04% | INR 27.00 | INR 27.60 | INR 26.40 | 4.28K |
| 2026-08-26 | INR 26.80 | +0.22% | INR 26.21 | INR 27.00 | INR 26.21 | 4.87K |
| 2026-08-25 | INR 26.74 | +3.04% | INR 26.74 | INR 26.89 | INR 26.17 | 2.37K |
| 2026-08-24 | INR 25.95 | +0.70% | INR 25.55 | INR 26.00 | INR 25.50 | 4.65K |
| 2026-08-21 | INR 25.77 | -0.92% | INR 26.01 | INR 26.60 | INR 25.55 | 2.87K |
| 2026-08-20 | INR 26.01 | -2.18% | INR 26.99 | INR 26.99 | INR 26.01 | 1.54K |
| 2026-08-19 | INR 26.59 | +1.10% | INR 26.90 | INR 26.90 | INR 26.21 | 731 |
| 2026-08-18 | INR 26.30 | +0.88% | INR 26.08 | INR 26.92 | INR 26.08 | 1.56K |
| 2026-08-17 | INR 26.07 | 0.00% | INR 26.17 | INR 26.79 | INR 26.01 | 1.19K |
| 2026-08-14 | INR 26.07 | -2.18% | INR 26.07 | INR 26.07 | INR 26.07 | 755 |
| 2026-08-13 | INR 26.65 | +0.04% | INR 26.64 | INR 26.79 | INR 26.00 | 2.45K |
| 2026-08-12 | INR 26.64 | +1.49% | INR 26.80 | INR 26.80 | INR 26.06 | 4.94K |
| 2026-08-11 | INR 26.25 | -1.13% | INR 26.25 | INR 26.54 | INR 25.85 | 2.59K |
| 2026-08-10 | INR 26.55 | +2.87% | INR 26.00 | INR 26.80 | INR 25.81 | 8.16K |
| 2026-08-07 | INR 25.81 | -0.42% | INR 26.17 | INR 26.17 | INR 25.81 | 1.53K |
| 2026-08-06 | INR 25.92 | -0.27% | INR 25.99 | INR 26.25 | INR 25.92 | 3.86K |
| 2026-08-05 | INR 25.99 | -1.63% | INR 26.35 | INR 26.42 | INR 25.67 | 3.46K |
| 2026-08-04 | INR 26.42 | -0.23% | INR 26.00 | INR 27.78 | INR 25.16 | 64.04K |
| 2026-08-03 | INR 26.48 | -1.74% | INR 26.51 | INR 27.49 | INR 26.00 | 15.20K |
| 2026-07-31 | INR 26.95 | +0.71% | INR 26.76 | INR 27.88 | INR 26.76 | 2.01K |
| 2026-07-30 | INR 26.76 | -0.59% | INR 26.92 | INR 27.29 | INR 26.75 | 2.64K |
| 2026-07-29 | INR 26.92 | +0.79% | INR 26.52 | INR 27.54 | INR 26.52 | 12.36K |
| 2026-07-28 | INR 26.71 | -2.48% | INR 26.73 | INR 26.73 | INR 26.70 | 800 |
| 2026-07-27 | INR 27.39 | -0.18% | INR 27.50 | INR 27.50 | INR 26.82 | 726 |
| 2026-07-24 | INR 27.44 | +0.88% | INR 27.20 | INR 27.44 | INR 26.65 | 1.88K |
| 2026-07-23 | INR 27.20 | -0.87% | INR 27.00 | INR 27.49 | INR 26.65 | 2.63K |
| 2026-07-22 | INR 27.44 | +0.66% | INR 27.26 | INR 27.89 | INR 26.76 | 725 |
| 2026-07-21 | INR 27.26 | +0.04% | INR 27.25 | INR 27.79 | INR 27.25 | 1.49K |
| 2026-07-20 | INR 27.25 | -0.33% | INR 27.85 | INR 27.85 | INR 26.56 | 3.75K |
| 2026-07-17 | INR 27.34 | +0.85% | INR 27.47 | INR 27.47 | INR 27.13 | 3.27K |
| 2026-07-16 | INR 27.11 | -1.49% | INR 27.51 | INR 27.77 | INR 27.05 | 4.99K |
| 2026-07-15 | INR 27.52 | -2.24% | INR 27.02 | INR 28.04 | INR 27.02 | 7.54K |
| 2026-07-14 | INR 28.15 | -0.88% | INR 28.99 | INR 28.99 | INR 27.11 | 5.85K |
| 2026-07-13 | INR 28.40 | -1.22% | INR 29.00 | INR 29.50 | INR 28.06 | 1.96K |
| 2026-07-10 | INR 28.75 | +1.30% | INR 28.38 | INR 29.00 | INR 27.51 | 1.38K |
| 2026-07-09 | INR 28.38 | +4.88% | INR 28.00 | INR 28.40 | INR 27.10 | 6.07K |
| 2026-07-08 | INR 27.06 | -4.38% | INR 28.30 | INR 28.59 | INR 27.06 | 2.74K |
| 2026-07-07 | INR 28.30 | -2.28% | INR 29.00 | INR 29.00 | INR 28.30 | 1.45K |
| 2026-07-06 | INR 28.96 | +2.70% | INR 27.50 | INR 29.40 | INR 27.20 | 3.67K |
| 2026-07-03 | INR 28.20 | -0.91% | INR 28.05 | INR 28.20 | INR 28.05 | 502 |
| 2026-07-02 | INR 28.46 | -1.01% | INR 28.75 | INR 28.80 | INR 28.40 | 1.57K |
| 2026-07-01 | INR 28.75 | +1.41% | INR 28.35 | INR 28.89 | INR 28.00 | 5.42K |
| 2026-06-30 | INR 28.35 | -2.41% | INR 28.75 | INR 29.39 | INR 28.20 | 13.96K |
| 2026-06-29 | INR 29.05 | -3.17% | INR 30.15 | INR 30.15 | INR 29.00 | 6.55K |
| 2026-06-26 | INR 30.00 | 0.00% | INR 30.00 | INR 30.00 | INR 30.00 | 0 |
| 2026-06-25 | INR 30.00 | -0.53% | INR 29.81 | INR 30.50 | INR 29.81 | 13.08K |
| 2026-06-24 | INR 30.16 | +2.83% | INR 29.37 | INR 30.49 | INR 29.00 | 30.28K |
| 2026-06-23 | INR 29.33 | -2.43% | INR 29.61 | INR 29.61 | INR 29.25 | 6.38K |
| 2026-06-22 | INR 30.06 | +0.20% | INR 30.00 | INR 30.14 | INR 29.25 | 14.83K |
| 2026-06-19 | INR 30.00 | +0.23% | INR 30.30 | INR 30.30 | INR 29.16 | 17.17K |
| 2026-06-18 | INR 29.93 | +2.15% | INR 29.70 | INR 30.44 | INR 28.56 | 28.88K |
| 2026-06-17 | INR 29.30 | +1.45% | INR 29.25 | INR 30.15 | INR 28.60 | 48.60K |
| 2026-06-16 | INR 28.88 | -0.76% | INR 29.60 | INR 29.60 | INR 28.06 | 30.04K |
| 2026-06-15 | INR 29.10 | -0.68% | INR 30.30 | INR 30.40 | INR 28.71 | 4.25K |
| 2026-06-12 | INR 29.30 | +0.17% | INR 29.90 | INR 30.00 | INR 28.36 | 29.33K |
| 2026-06-11 | INR 29.25 | -2.50% | INR 29.50 | INR 29.65 | INR 28.70 | 23.24K |
| 2026-06-10 | INR 30.00 | 0.00% | INR 29.87 | INR 30.26 | INR 29.25 | 53.09K |
| 2026-06-09 | INR 30.00 | +3.52% | INR 28.80 | INR 30.34 | INR 28.01 | 123.60K |
| 2026-06-08 | INR 28.98 | -1.13% | INR 29.45 | INR 29.49 | INR 28.21 | 40.81K |
| 2026-06-05 | INR 29.31 | +4.64% | INR 28.01 | INR 29.41 | INR 27.72 | 97.34K |
| 2026-06-04 | INR 28.01 | +4.99% | INR 26.70 | INR 28.01 | INR 25.70 | 80.43K |
| 2026-06-03 | INR 26.68 | +3.53% | INR 25.77 | INR 27.05 | INR 25.00 | 54.84K |
| 2026-06-02 | INR 25.77 | +2.83% | INR 25.34 | INR 26.39 | INR 24.80 | 24.89K |
| 2026-06-01 | INR 25.06 | -8.10% | INR 27.27 | INR 27.74 | INR 24.52 | 62.29K |
| 2026-05-29 | INR 27.27 | -0.29% | INR 32.82 | INR 32.82 | INR 27.16 | 293.62K |
| 2026-05-28 | INR 27.35 | 0.00% | INR 27.35 | INR 27.35 | INR 27.35 | 0 |