Skip to main content
logo
The Motor & General Finance Limited (BOM:501343)
India flag India · Delayed Price · Currency is INR
29.62
+0.27 (0.92%)
At close: Jun 18, 2026

BOM:501343 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202629.6230.3429.6230.3430.342.43%115
Jun 18, 202629.3530.3529.0029.6229.620.92%615
Jun 17, 202629.5030.2429.3529.3529.350.76%13,919
Jun 16, 202629.0729.3927.9529.1329.13-0.44%4,527
Jun 15, 202629.2529.8029.2529.2629.26-3.62%753
Jun 12, 202629.5030.3629.5030.3630.362.92%1,017
Jun 11, 202630.2930.2929.0029.5029.50-2.61%1,835
Jun 10, 202630.4730.4728.8030.2930.291.41%8,816
Jun 9, 202629.6029.8729.6029.8729.874.99%60
Jun 8, 202629.9129.9128.4528.4528.45-0.14%1,036
Jun 5, 202628.9529.1627.7128.4928.492.52%5,207
Jun 4, 202627.4028.4026.5227.7927.792.74%13,981
Jun 3, 202626.1527.4025.4927.0527.053.56%4,030
Jun 2, 202625.9126.5025.0626.1226.124.15%2,053
Jun 1, 202626.7527.6425.0025.0825.08-8.60%17,043
May 29, 202633.3333.3327.2527.4427.44-1.22%101,154
May 27, 202626.1427.7826.1427.7827.782.93%3,268
May 26, 202627.9728.5026.9926.9926.99-4.19%836
May 25, 202629.0029.4927.9828.1728.175.39%29,572
May 22, 202625.3027.5025.3026.7326.737.57%17,022
May 21, 202625.0025.0023.6324.8524.85-0.60%718
May 20, 202624.9925.0024.5025.0025.004.60%52
May 18, 202623.4024.2623.3023.9023.900.38%1,300
May 15, 202623.4024.4823.4023.8123.81-2.22%336
May 14, 202624.9924.9924.3224.3524.355.18%268
May 13, 202623.1523.1523.1523.1523.150.65%11
May 12, 202623.5024.4723.0023.0023.00-4.96%1,901
May 11, 202623.0125.2523.0124.2024.201.94%2,332
May 8, 202623.7723.7723.7423.7423.74-163
May 6, 202624.8624.8623.7423.7423.74-1.08%600
May 5, 202624.5724.5723.0524.0024.00-1.84%36,874
May 4, 202624.4524.4524.4524.4524.45-2.32%426
Apr 30, 202624.0525.4824.0525.0325.032.33%586
Apr 29, 202624.4624.4624.4624.4624.46-1.73%2
Apr 28, 202626.0926.2524.8924.8924.89-3.90%2,924
Apr 27, 202626.1026.1024.9125.9025.90-1.30%14
Apr 24, 202625.0026.2425.0026.2426.24-0.11%162
Apr 23, 202625.0026.5024.2526.2726.271.27%2,114
Apr 22, 202625.0025.9424.4225.9425.940.74%3,738
Apr 21, 202627.3927.3925.2525.7525.75-1.11%2,094
Apr 20, 202625.6528.0625.6526.0426.041.68%6,269
Apr 17, 202624.0025.9924.0025.6125.612.03%2,064
Apr 16, 202625.1025.5024.0425.1025.103.76%930
Apr 15, 202623.2524.7023.2524.1924.194.04%2,731
Apr 13, 202622.0024.3022.0023.2523.25-0.81%7,334
Apr 10, 202622.7523.8822.7523.4423.443.44%2,413
Apr 9, 202622.1023.4521.8122.6622.660.27%107
Apr 8, 202621.6623.0321.6622.6022.607.57%1,894
Apr 7, 202622.9022.9620.6121.0121.01-3.84%2,281
Apr 6, 202621.2422.0421.2421.8521.851.44%361