The Motor & General Finance Limited (BOM:501343)
India · Delayed Price · Currency is INR 26.40
+0.40 (1.54%)
At close: Aug 21, 2026
BOM:501343 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | 7 |
| Aug 20, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.42% | 2,005 |
| Aug 18, 2026 | 26.79 | 27.00 | 26.79 | 26.92 | 26.92 | 0.49% | 2,202 |
| Aug 17, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.37% | 1 |
| Aug 13, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 2.38% | 2 |
| Aug 12, 2026 | 26.50 | 26.50 | 26.06 | 26.07 | 26.07 | -3.01% | 300 |
| Aug 11, 2026 | 26.25 | 26.88 | 26.25 | 26.88 | 26.88 | 5.00% | 205 |
| Aug 10, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.44% | 1 |
| Aug 7, 2026 | 26.00 | 26.24 | 25.56 | 26.24 | 26.24 | 0.92% | 290 |
| Aug 6, 2026 | 26.40 | 26.63 | 25.60 | 26.00 | 26.00 | -0.42% | 2,569 |
| Aug 5, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - | 15 |
| Aug 4, 2026 | 25.51 | 26.20 | 25.51 | 26.11 | 26.11 | -2.54% | 1,305 |
| Aug 3, 2026 | 26.64 | 26.79 | 26.64 | 26.79 | 26.79 | 0.56% | 108 |
| Jul 31, 2026 | 27.75 | 27.75 | 26.06 | 26.64 | 26.64 | -0.22% | 2,090 |
| Jul 29, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.04% | 938 |
| Jul 28, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.19% | 20 |
| Jul 27, 2026 | 27.44 | 27.44 | 26.76 | 26.76 | 26.76 | -2.44% | 204 |
| Jul 22, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.04% | 15 |
| Jul 20, 2026 | 27.25 | 27.50 | 27.25 | 27.44 | 27.44 | -0.04% | 1,610 |
| Jul 17, 2026 | 26.65 | 27.50 | 26.65 | 27.45 | 27.45 | 1.10% | 2,591 |
| Jul 16, 2026 | 27.20 | 27.50 | 27.06 | 27.15 | 27.15 | -2.90% | 762 |
| Jul 15, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -1.38% | 50 |
| Jul 14, 2026 | 28.90 | 28.95 | 28.00 | 28.35 | 28.35 | -2.24% | 39 |
| Jul 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 704 |
| Jul 10, 2026 | 28.05 | 29.00 | 28.05 | 29.00 | 29.00 | 0.35% | 613 |
| Jul 9, 2026 | 28.34 | 28.92 | 28.34 | 28.90 | 28.90 | -0.07% | 1,151 |
| Jul 3, 2026 | 28.06 | 28.98 | 28.06 | 28.92 | 28.92 | 1.08% | 774 |
| Jul 2, 2026 | 28.75 | 28.75 | 28.61 | 28.61 | 28.61 | -1.00% | 34 |
| Jul 1, 2026 | 28.80 | 28.94 | 28.01 | 28.90 | 28.90 | 1.23% | 147 |
| Jun 30, 2026 | 28.50 | 29.00 | 28.21 | 28.55 | 28.55 | -1.59% | 3,035 |
| Jun 29, 2026 | 29.27 | 29.27 | 29.01 | 29.01 | 29.01 | -3.94% | 818 |
| Jun 25, 2026 | 30.49 | 30.49 | 29.25 | 30.20 | 30.20 | 0.63% | 3,203 |
| Jun 24, 2026 | 29.50 | 30.23 | 29.50 | 30.01 | 30.01 | -0.89% | 1,446 |
| Jun 23, 2026 | 29.85 | 30.38 | 29.71 | 30.28 | 30.28 | 0.93% | 6,662 |
| Jun 22, 2026 | 29.73 | 30.34 | 29.26 | 30.00 | 30.00 | -1.12% | 3,439 |
| Jun 19, 2026 | 29.62 | 30.34 | 29.62 | 30.34 | 30.34 | 2.43% | 115 |
| Jun 18, 2026 | 29.35 | 30.35 | 29.00 | 29.62 | 29.62 | 0.92% | 615 |
| Jun 17, 2026 | 29.50 | 30.24 | 29.35 | 29.35 | 29.35 | 0.76% | 13,919 |
| Jun 16, 2026 | 29.07 | 29.39 | 27.95 | 29.13 | 29.13 | -0.44% | 4,527 |
| Jun 15, 2026 | 29.25 | 29.80 | 29.25 | 29.26 | 29.26 | -3.62% | 753 |
| Jun 12, 2026 | 29.50 | 30.36 | 29.50 | 30.36 | 30.36 | 2.92% | 1,017 |
| Jun 11, 2026 | 30.29 | 30.29 | 29.00 | 29.50 | 29.50 | -2.61% | 1,835 |
| Jun 10, 2026 | 30.47 | 30.47 | 28.80 | 30.29 | 30.29 | 1.41% | 8,816 |
| Jun 9, 2026 | 29.60 | 29.87 | 29.60 | 29.87 | 29.87 | 4.99% | 60 |
| Jun 8, 2026 | 29.91 | 29.91 | 28.45 | 28.45 | 28.45 | -0.14% | 1,036 |
| Jun 5, 2026 | 28.95 | 29.16 | 27.71 | 28.49 | 28.49 | 2.52% | 5,207 |
| Jun 4, 2026 | 27.40 | 28.40 | 26.52 | 27.79 | 27.79 | 2.74% | 13,981 |
| Jun 3, 2026 | 26.15 | 27.40 | 25.49 | 27.05 | 27.05 | 3.56% | 4,030 |
| Jun 2, 2026 | 25.91 | 26.50 | 25.06 | 26.12 | 26.12 | 4.15% | 2,053 |
| Jun 1, 2026 | 26.75 | 27.64 | 25.00 | 25.08 | 25.08 | -8.60% | 17,043 |