The Motor & General Finance Limited (BOM:501343)
India · Delayed Price · Currency is INR 25.98
+1.47 (6.00%)
At close: Oct 6, 2026
BOM:501343 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 25.95 | 26.00 | 25.04 | 26.00 | 26.00 | 0.08% | 125 |
| Oct 6, 2026 | 25.02 | 25.98 | 24.51 | 25.98 | 25.98 | 6.00% | 4,381 |
| Oct 5, 2026 | 24.74 | 25.86 | 24.50 | 24.51 | 24.51 | -2.89% | 585 |
| Oct 1, 2026 | 25.77 | 25.99 | 24.33 | 25.24 | 25.24 | -0.08% | 97,485 |
| Sep 30, 2026 | 25.90 | 25.90 | 25.20 | 25.26 | 25.26 | -2.47% | 691 |
| Sep 29, 2026 | 26.45 | 26.47 | 25.35 | 25.90 | 25.90 | -2.19% | 1,112 |
| Sep 28, 2026 | 25.20 | 26.48 | 25.20 | 26.48 | 26.48 | 0.49% | 9 |
| Sep 25, 2026 | 26.60 | 26.99 | 25.74 | 26.35 | 26.35 | 1.39% | 56,211 |
| Sep 24, 2026 | 26.00 | 26.32 | 25.61 | 25.99 | 25.99 | -1.92% | 111 |
| Sep 23, 2026 | 26.13 | 26.84 | 25.96 | 26.50 | 26.50 | 0.91% | 2,408 |
| Sep 22, 2026 | 26.48 | 27.38 | 26.00 | 26.26 | 26.26 | -0.34% | 75,806 |
| Sep 21, 2026 | 26.32 | 28.80 | 26.00 | 26.35 | 26.35 | 0.11% | 91,269 |
| Sep 18, 2026 | 26.04 | 27.14 | 25.33 | 26.32 | 26.32 | 6.30% | 43,286 |
| Sep 17, 2026 | 24.76 | 25.25 | 24.75 | 24.76 | 24.76 | -1.32% | 1,311 |
| Sep 16, 2026 | 25.01 | 25.47 | 24.68 | 25.09 | 25.09 | -0.04% | 1,722 |
| Sep 15, 2026 | 26.49 | 26.49 | 25.01 | 25.10 | 25.10 | -4.20% | 9,846 |
| Sep 11, 2026 | 27.36 | 27.36 | 25.50 | 26.20 | 26.20 | -1.87% | 3,873 |
| Sep 10, 2026 | 27.06 | 27.30 | 26.70 | 26.70 | 26.70 | -1.33% | 1,996 |
| Sep 9, 2026 | 27.50 | 27.71 | 26.78 | 27.06 | 27.06 | -0.48% | 905 |
| Sep 8, 2026 | 31.98 | 32.59 | 26.00 | 27.19 | 27.19 | -13.24% | 29,061 |
| Sep 7, 2026 | 30.00 | 34.39 | 29.01 | 31.34 | 31.34 | 9.16% | 29,411 |
| Sep 4, 2026 | 28.43 | 28.75 | 27.82 | 28.71 | 28.71 | 3.46% | 6,030 |
| Sep 3, 2026 | 27.50 | 27.75 | 27.50 | 27.75 | 27.75 | 0.91% | 571 |
| Sep 2, 2026 | 29.40 | 29.40 | 27.50 | 27.50 | 27.50 | -3.17% | 1,576 |
| Sep 1, 2026 | 27.50 | 28.87 | 27.50 | 28.40 | 28.40 | 3.27% | 4,120 |
| Aug 31, 2026 | 26.52 | 27.50 | 26.52 | 27.50 | 27.50 | 1.85% | 652 |
| Aug 28, 2026 | 27.00 | 27.74 | 27.00 | 27.00 | 27.00 | -0.18% | 555 |
| Aug 27, 2026 | 27.45 | 27.74 | 26.05 | 27.05 | 27.05 | 1.88% | 3,780 |
| Aug 26, 2026 | 26.15 | 26.75 | 26.15 | 26.55 | 26.55 | 1.88% | 90 |
| Aug 25, 2026 | 26.70 | 26.75 | 26.01 | 26.06 | 26.06 | 1.68% | 3,283 |
| Aug 24, 2026 | 25.70 | 26.04 | 25.16 | 25.63 | 25.63 | -2.92% | 1,339 |
| 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 |