The Motor & General Finance Limited (BOM:501343)
India · Delayed Price · Currency is INR 20.44
-0.56 (-2.67%)
At close: Mar 13, 2026
BOM:501343 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -2.67% | 5 |
| Mar 12, 2026 | 20.07 | 21.00 | 20.07 | 21.00 | 21.00 | 4.69% | 3,349 |
| Mar 11, 2026 | 20.68 | 20.70 | 20.00 | 20.06 | 20.06 | -0.15% | 4,308 |
| Mar 10, 2026 | 20.31 | 20.50 | 19.65 | 20.09 | 20.09 | 1.57% | 4,279 |
| Mar 9, 2026 | 20.40 | 20.40 | 19.78 | 19.78 | 19.78 | -4.49% | 545 |
| Mar 6, 2026 | 21.32 | 21.32 | 20.66 | 20.71 | 20.71 | -1.80% | 15,996 |
| Mar 5, 2026 | 20.55 | 21.70 | 20.06 | 21.09 | 21.09 | 5.34% | 48,288 |
| Mar 4, 2026 | 20.46 | 20.99 | 20.02 | 20.02 | 20.02 | -0.05% | 1,226 |
| Mar 2, 2026 | 20.75 | 20.75 | 19.02 | 20.03 | 20.03 | -3.00% | 338 |
| Feb 27, 2026 | 20.70 | 20.70 | 20.65 | 20.65 | 20.65 | -2.78% | 5 |
| Feb 26, 2026 | 21.65 | 21.65 | 20.49 | 21.24 | 21.24 | 2.41% | 225 |
| Feb 25, 2026 | 20.67 | 21.19 | 20.63 | 20.74 | 20.74 | -0.91% | 325 |
| Feb 24, 2026 | 22.30 | 22.30 | 20.90 | 20.93 | 20.93 | -4.12% | 10,247 |
| Feb 23, 2026 | 21.85 | 22.14 | 21.51 | 21.83 | 21.83 | -0.09% | 3,419 |
| Feb 20, 2026 | 21.45 | 21.99 | 21.40 | 21.85 | 21.85 | -0.50% | 46 |
| Feb 19, 2026 | 22.52 | 22.52 | 21.69 | 21.96 | 21.96 | 1.15% | 462 |
| Feb 18, 2026 | 22.49 | 23.00 | 21.28 | 21.71 | 21.71 | -3.47% | 3,325 |
| Feb 17, 2026 | 23.00 | 23.00 | 22.10 | 22.49 | 22.49 | 0.45% | 590 |
| Feb 13, 2026 | 23.00 | 23.00 | 21.90 | 22.39 | 22.39 | -5.57% | 1,505 |
| Feb 12, 2026 | 27.00 | 27.00 | 23.57 | 23.71 | 23.71 | 0.85% | 6,202 |
| Feb 11, 2026 | 26.75 | 26.75 | 23.22 | 23.51 | 23.51 | 3.57% | 124,074 |
| Feb 10, 2026 | 22.02 | 23.00 | 22.02 | 22.70 | 22.70 | 6.52% | 9,638 |
| Feb 9, 2026 | 21.07 | 22.70 | 21.07 | 21.31 | 21.31 | -1.43% | 517 |
| Feb 6, 2026 | 22.10 | 22.17 | 21.60 | 21.62 | 21.62 | -3.01% | 126 |
| Feb 5, 2026 | 22.70 | 23.00 | 22.10 | 22.29 | 22.29 | 0.50% | 632 |
| Feb 4, 2026 | 21.99 | 23.00 | 21.99 | 22.18 | 22.18 | 2.45% | 580 |
| Feb 3, 2026 | 21.86 | 22.14 | 20.65 | 21.65 | 21.65 | 3.10% | 2,822 |
| Feb 2, 2026 | 20.84 | 21.70 | 20.71 | 21.00 | 21.00 | -0.99% | 134 |
| Feb 1, 2026 | 19.40 | 22.55 | 19.40 | 21.21 | 21.21 | -1.62% | 591 |
| Jan 30, 2026 | 21.99 | 22.98 | 21.56 | 21.56 | 21.56 | -1.87% | 1,024 |
| Jan 29, 2026 | 22.00 | 22.50 | 21.68 | 21.97 | 21.97 | 0.73% | 375 |
| Jan 28, 2026 | 22.34 | 23.00 | 21.62 | 21.81 | 21.81 | 1.35% | 567 |
| Jan 27, 2026 | 23.52 | 23.52 | 21.37 | 21.52 | 21.52 | -6.23% | 2,597 |
| Jan 23, 2026 | 22.76 | 23.26 | 22.01 | 22.95 | 22.95 | -1.71% | 1,564 |
| Jan 22, 2026 | 22.10 | 23.35 | 22.10 | 23.35 | 23.35 | 1.88% | 251 |
| Jan 21, 2026 | 22.64 | 23.13 | 21.92 | 22.92 | 22.92 | 3.57% | 1,264 |
| Jan 20, 2026 | 22.73 | 23.00 | 22.00 | 22.13 | 22.13 | -4.32% | 2,826 |
| Jan 19, 2026 | 23.20 | 23.20 | 22.75 | 23.13 | 23.13 | -0.13% | 1,025 |
| Jan 16, 2026 | 23.50 | 23.50 | 22.74 | 23.16 | 23.16 | 2.21% | 160 |
| Jan 14, 2026 | 23.78 | 23.78 | 22.62 | 22.66 | 22.66 | -3.00% | 370 |
| Jan 13, 2026 | 23.35 | 23.59 | 22.88 | 23.36 | 23.36 | 1.34% | 91 |
| Jan 12, 2026 | 22.10 | 23.50 | 22.10 | 23.05 | 23.05 | 2.44% | 3,185 |
| Jan 9, 2026 | 22.73 | 23.53 | 22.50 | 22.50 | 22.50 | -2.64% | 1,375 |
| Jan 8, 2026 | 22.55 | 23.11 | 22.42 | 23.11 | 23.11 | 0.04% | 79 |
| Jan 7, 2026 | 23.27 | 23.27 | 23.10 | 23.10 | 23.10 | 1.99% | 305 |
| Jan 6, 2026 | 22.60 | 24.05 | 22.24 | 22.65 | 22.65 | -0.18% | 9,859 |
| Jan 5, 2026 | 23.06 | 23.90 | 22.53 | 22.69 | 22.69 | -2.62% | 4,122 |
| Jan 2, 2026 | 22.60 | 23.30 | 22.60 | 23.30 | 23.30 | 1.22% | 18 |
| Jan 1, 2026 | 22.50 | 23.08 | 22.50 | 23.02 | 23.02 | 0.83% | 1,123 |
| Dec 31, 2025 | 22.05 | 23.00 | 22.05 | 22.83 | 22.83 | 1.65% | 128 |