The Motor & General Finance Limited (BOM:501343)
India · Delayed Price · Currency is INR 25.94
+0.19 (0.74%)
At close: Apr 22, 2026
BOM:501343 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 25.00 | 25.94 | 24.42 | 25.94 | 25.94 | 0.74% | 3,738 |
| Apr 21, 2026 | 27.39 | 27.39 | 25.25 | 25.75 | 25.75 | -1.11% | 2,094 |
| Apr 20, 2026 | 25.65 | 28.06 | 25.65 | 26.04 | 26.04 | 1.68% | 6,269 |
| Apr 17, 2026 | 24.00 | 25.99 | 24.00 | 25.61 | 25.61 | 2.03% | 2,064 |
| Apr 16, 2026 | 25.10 | 25.50 | 24.04 | 25.10 | 25.10 | 3.76% | 930 |
| Apr 15, 2026 | 23.25 | 24.70 | 23.25 | 24.19 | 24.19 | 4.04% | 2,731 |
| Apr 13, 2026 | 22.00 | 24.30 | 22.00 | 23.25 | 23.25 | -0.81% | 7,334 |
| Apr 10, 2026 | 22.75 | 23.88 | 22.75 | 23.44 | 23.44 | 3.44% | 2,413 |
| Apr 9, 2026 | 22.10 | 23.45 | 21.81 | 22.66 | 22.66 | 0.27% | 107 |
| Apr 8, 2026 | 21.66 | 23.03 | 21.66 | 22.60 | 22.60 | 7.57% | 1,894 |
| Apr 7, 2026 | 22.90 | 22.96 | 20.61 | 21.01 | 21.01 | -3.84% | 2,281 |
| Apr 6, 2026 | 21.24 | 22.04 | 21.24 | 21.85 | 21.85 | 1.44% | 361 |
| Apr 2, 2026 | 19.26 | 22.90 | 19.26 | 21.54 | 21.54 | 5.80% | 12,013 |
| Apr 1, 2026 | 18.70 | 22.50 | 18.70 | 20.36 | 20.36 | 8.30% | 24,472 |
| Mar 30, 2026 | 18.95 | 20.54 | 18.25 | 18.80 | 18.80 | -6.14% | 29,791 |
| Mar 25, 2026 | 20.12 | 20.12 | 19.45 | 20.03 | 20.03 | 3.19% | 2,773 |
| Mar 24, 2026 | 22.00 | 22.00 | 19.21 | 19.41 | 19.41 | -0.92% | 12,023 |
| Mar 23, 2026 | 20.14 | 20.28 | 19.15 | 19.59 | 19.59 | -6.18% | 55,943 |
| Mar 20, 2026 | 20.76 | 21.00 | 20.32 | 20.88 | 20.88 | 1.61% | 56 |
| Mar 19, 2026 | 20.72 | 20.72 | 20.20 | 20.55 | 20.55 | -0.24% | 551 |
| Mar 18, 2026 | 20.48 | 21.05 | 20.40 | 20.60 | 20.60 | 3.99% | 4,588 |
| Mar 17, 2026 | 19.79 | 21.50 | 19.72 | 19.81 | 19.81 | 0.10% | 18,314 |
| Mar 16, 2026 | 16.63 | 20.10 | 16.63 | 19.79 | 19.79 | -3.18% | 636 |
| 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 |