NSE:MOTOGENFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	20.42	20.85	20.05	20.54	-	2.24%	11,695
Mar 19, 2026	21.00	21.00	20.01	20.09	20.09	-3.83%	11,576
Mar 18, 2026	20.00	20.94	19.60	20.89	20.89	4.19%	14,618
Mar 17, 2026	19.72	21.69	19.50	20.05	20.05	1.83%	24,504
Mar 16, 2026	19.50	19.81	19.20	19.69	19.69	-0.20%	8,700
Mar 13, 2026	19.55	19.82	19.55	19.73	19.73	-0.80%	1,605
Mar 12, 2026	20.45	20.70	19.31	19.89	19.89	-1.04%	8,197
Mar 11, 2026	20.70	21.00	19.53	20.10	20.10	1.31%	9,620
Mar 10, 2026	20.09	20.98	19.46	19.84	19.84	-1.24%	10,505
Mar 9, 2026	20.95	20.95	19.01	20.09	20.09	-4.88%	10,686
Mar 6, 2026	21.29	21.29	20.25	21.12	21.12	-0.80%	5,562
Mar 5, 2026	21.00	21.57	20.25	21.29	21.29	5.76%	28,808
Mar 4, 2026	20.00	20.95	20.00	20.13	20.13	1.67%	5,979
Mar 2, 2026	19.60	20.47	18.30	19.80	19.80	-3.74%	23,106
Feb 27, 2026	20.10	21.38	20.10	20.57	20.57	-1.30%	3,954
Feb 26, 2026	20.89	22.09	20.59	20.84	20.84	0.24%	12,070
Feb 25, 2026	21.20	21.50	20.71	20.79	20.79	-0.48%	2,137
Feb 24, 2026	21.24	22.05	20.57	20.89	20.89	-3.42%	22,524
Feb 23, 2026	22.80	22.80	21.17	21.63	21.63	0.93%	11,770
Feb 20, 2026	21.69	22.48	21.21	21.43	21.43	-0.33%	4,219
Feb 19, 2026	21.51	22.46	21.50	21.50	21.50	-	3,144
Feb 18, 2026	22.25	22.30	21.36	21.50	21.50	-2.54%	20,568
Feb 17, 2026	22.05	22.21	22.00	22.06	22.06	-	7,592
Feb 16, 2026	22.65	22.65	21.82	22.06	22.06	-1.08%	15,583
Feb 13, 2026	23.10	23.90	21.70	22.30	22.30	-6.42%	52,390
Feb 12, 2026	23.80	25.40	23.54	23.83	23.83	1.71%	64,317
Feb 11, 2026	23.32	26.49	22.99	23.43	23.43	2.49%	552,400
Feb 10, 2026	21.61	23.48	21.61	22.86	22.86	5.78%	41,154
Feb 9, 2026	21.50	22.97	21.00	21.61	21.61	1.17%	28,369
Feb 6, 2026	22.34	22.34	21.00	21.36	21.36	-3.39%	1,979
Feb 5, 2026	22.74	22.74	22.09	22.11	22.11	-1.07%	741
Feb 4, 2026	22.40	22.85	21.90	22.35	22.35	6.58%	16,694
Feb 3, 2026	21.38	22.00	20.56	20.97	20.97	0.10%	13,985
Feb 2, 2026	21.70	21.70	20.70	20.95	20.95	0.29%	3,171
Feb 1, 2026	22.37	23.00	20.50	20.89	20.89	-4.74%	26,351
Jan 30, 2026	21.98	22.85	21.66	21.93	21.93	-0.09%	1,952
Jan 29, 2026	22.00	22.60	21.60	21.95	21.95	0.41%	5,869
Jan 28, 2026	21.45	22.80	21.45	21.86	21.86	1.91%	4,615
Jan 27, 2026	23.31	23.31	21.00	21.45	21.45	-3.85%	6,484
Jan 23, 2026	22.51	23.28	22.30	22.31	22.31	-2.66%	11,993
Jan 22, 2026	22.90	23.40	22.41	22.92	22.92	2.32%	2,776
Jan 21, 2026	22.01	23.49	22.01	22.40	22.40	0.04%	19,013
Jan 20, 2026	22.73	23.20	22.21	22.39	22.39	-1.50%	7,103
Jan 19, 2026	24.75	24.75	22.50	22.73	22.73	-1.39%	4,385
Jan 16, 2026	23.50	23.50	22.70	23.05	23.05	0.13%	19,545
Jan 14, 2026	22.97	23.97	22.82	23.02	23.02	-0.04%	578
Jan 13, 2026	23.39	23.39	22.80	23.03	23.03	0.35%	5,464
Jan 12, 2026	22.11	23.48	22.05	22.95	22.95	2.09%	21,627
Jan 9, 2026	22.55	23.84	22.21	22.48	22.48	-0.79%	12,450
Jan 8, 2026	22.64	23.35	22.56	22.66	22.66	-1.18%	5,117