Skip to main content
logo
The Motor & General Finance Limited (BOM:501343)
India flag India · Delayed Price · Currency is INR
22.95
-0.40 (-1.71%)
At close: Jan 23, 2026

BOM:501343 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202622.7623.2622.0122.9522.95-1.71%1,564
Jan 22, 202622.1023.3522.1023.3523.351.88%251
Jan 21, 202622.6423.1321.9222.9222.923.57%1,264
Jan 20, 202622.7323.0022.0022.1322.13-4.32%2,826
Jan 19, 202623.2023.2022.7523.1323.13-0.13%1,025
Jan 16, 202623.5023.5022.7423.1623.162.21%160
Jan 14, 202623.7823.7822.6222.6622.66-3.00%370
Jan 13, 202623.3523.5922.8823.3623.361.34%91
Jan 12, 202622.1023.5022.1023.0523.052.44%3,185
Jan 9, 202622.7323.5322.5022.5022.50-2.64%1,375
Jan 8, 202622.5523.1122.4223.1123.110.04%79
Jan 7, 202623.2723.2723.1023.1023.101.99%305
Jan 6, 202622.6024.0522.2422.6522.65-0.18%9,859
Jan 5, 202623.0623.9022.5322.6922.69-2.62%4,122
Jan 2, 202622.6023.3022.6023.3023.301.22%18
Jan 1, 202622.5023.0822.5023.0223.020.83%1,123
Dec 31, 202522.0523.0022.0522.8322.831.65%128
Dec 29, 202523.1823.6122.4622.4622.46-1.96%1,328
Dec 26, 202523.2623.2622.8022.9122.91-1.50%1,995
Dec 24, 202523.1023.5322.9823.2623.261.22%4,769
Dec 23, 202523.5123.6222.6722.9822.98-2.25%2,264
Dec 22, 202523.8324.2522.8323.5123.51-1.34%1,657
Dec 19, 202523.1124.4522.9023.8323.832.32%8,711
Dec 18, 202523.8023.8023.0923.2923.29-1.85%215
Dec 17, 202524.4824.7923.6023.7323.73-0.84%1,221
Dec 16, 202524.4924.4923.5923.9323.930.89%1,340
Dec 15, 202524.2724.2723.3723.7223.72-0.08%7,795
Dec 12, 202523.7923.7923.7423.7423.74-12,110
Dec 11, 202527.0027.0023.6223.7423.74-1.00%4,402
Dec 10, 202524.4824.8123.9723.9823.98-2.99%502
Dec 9, 202524.2525.0024.0124.7224.720.94%11,395
Dec 8, 202525.1725.4524.0024.4924.49-1.80%4,835
Dec 5, 202525.8925.8924.6024.9424.94-0.40%3,414
Dec 4, 202526.2026.3524.8825.0425.04-0.36%45,755
Dec 3, 202525.3026.5925.0025.1325.130.76%58,040
Dec 2, 202526.1027.3424.3624.9424.94-3.93%22,458
Dec 1, 202529.4031.8525.7425.9625.96-10.36%187,224
Nov 28, 202526.5028.9626.0028.9628.9619.97%104,216
Nov 27, 202524.9625.0623.7424.1424.14-3.32%6,183
Nov 26, 202524.9824.9824.6524.9724.975.23%45
Nov 25, 202524.4124.4123.7323.7323.73-2.98%725
Nov 24, 202524.9425.7524.0524.4624.46-1.92%6,161
Nov 21, 202525.1525.2524.9024.9424.94-2.39%192
Nov 20, 202525.8425.8525.3525.5525.552.12%290
Nov 19, 202525.5025.5025.0125.0225.02-1.42%212
Nov 18, 202525.0125.4024.7525.3825.382.79%763
Nov 17, 202525.3525.8923.8724.6924.69-5.40%12,662
Nov 14, 202525.7026.1025.6426.1026.10-0.34%41
Nov 13, 202526.8027.0025.8026.1926.19-0.38%566
Nov 12, 202526.4927.0025.9326.2926.291.35%842