The Motor & General Finance Limited (NSE:MOTOGENFIN)
India · Delayed Price · Currency is INR 22.50
+1.53 (7.30%)
Feb 4, 2026, 10:23 AM IST
NSE:MOTOGENFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 22.65 | 23.29 | 22.65 | 22.93 | 22.93 | 1.24% | 1,128 |
| Jan 6, 2026 | 23.04 | 23.75 | 22.01 | 22.65 | 22.65 | -1.69% | 20,002 |
| Jan 5, 2026 | 22.72 | 23.75 | 22.72 | 23.04 | 23.04 | -0.60% | 12,471 |
| Jan 2, 2026 | 22.97 | 23.48 | 22.53 | 23.18 | 23.18 | 1.40% | 8,915 |
| Jan 1, 2026 | 22.60 | 23.00 | 22.43 | 22.86 | 22.86 | 0.88% | 7,711 |
| Dec 31, 2025 | 22.60 | 22.98 | 22.40 | 22.66 | 22.66 | - | 19,467 |
| Dec 30, 2025 | 22.47 | 22.98 | 22.46 | 22.66 | 22.66 | 1.07% | 1,515 |
| Dec 29, 2025 | 22.73 | 23.47 | 22.28 | 22.42 | 22.42 | -1.36% | 34,200 |
| Dec 26, 2025 | 23.50 | 23.60 | 22.31 | 22.73 | 22.73 | -1.98% | 46,122 |
| Dec 24, 2025 | 22.78 | 23.60 | 22.78 | 23.19 | 23.19 | 0.83% | 5,907 |
| Dec 23, 2025 | 23.10 | 23.80 | 22.90 | 23.00 | 23.00 | -0.39% | 25,499 |
| Dec 22, 2025 | 23.80 | 23.95 | 22.51 | 23.09 | 23.09 | -3.31% | 26,613 |
| Dec 19, 2025 | 23.64 | 24.40 | 22.10 | 23.88 | 23.88 | 3.96% | 79,091 |
| Dec 18, 2025 | 23.21 | 23.80 | 22.66 | 22.97 | 22.97 | -2.30% | 92,120 |
| Dec 17, 2025 | 23.80 | 24.47 | 23.37 | 23.51 | 23.51 | -1.80% | 16,084 |
| Dec 16, 2025 | 24.10 | 24.90 | 23.26 | 23.94 | 23.94 | 1.35% | 15,511 |
| Dec 15, 2025 | 24.49 | 24.49 | 23.30 | 23.62 | 23.62 | -0.80% | 16,923 |
| Dec 12, 2025 | 23.92 | 24.45 | 23.70 | 23.81 | 23.81 | -0.46% | 7,391 |
| Dec 11, 2025 | 24.09 | 24.44 | 23.70 | 23.92 | 23.92 | -0.71% | 29,420 |
| Dec 10, 2025 | 24.05 | 24.80 | 24.00 | 24.09 | 24.09 | -1.35% | 10,673 |
| Dec 9, 2025 | 24.99 | 24.99 | 24.05 | 24.42 | 24.42 | -0.20% | 24,340 |
| Dec 8, 2025 | 25.44 | 25.44 | 24.30 | 24.47 | 24.47 | -2.08% | 25,708 |
| Dec 5, 2025 | 25.15 | 25.60 | 24.65 | 24.99 | 24.99 | -0.32% | 45,204 |
| Dec 4, 2025 | 25.64 | 26.40 | 24.80 | 25.07 | 25.07 | -0.16% | 177,100 |
| Dec 3, 2025 | 25.50 | 26.47 | 24.02 | 25.11 | 25.11 | 1.29% | 229,068 |
| Dec 2, 2025 | 26.59 | 26.80 | 24.30 | 24.79 | 24.79 | -5.02% | 153,299 |
| Dec 1, 2025 | 29.10 | 31.80 | 25.66 | 26.10 | 26.10 | -9.66% | 1,186,460 |
| Nov 28, 2025 | 25.84 | 28.89 | 25.10 | 28.89 | 28.89 | 19.98% | 443,179 |
| Nov 27, 2025 | 24.61 | 25.39 | 23.57 | 24.08 | 24.08 | -2.15% | 82,382 |
| Nov 26, 2025 | 25.30 | 25.30 | 24.55 | 24.61 | 24.61 | 0.61% | 7,105 |
| Nov 25, 2025 | 24.64 | 24.68 | 23.71 | 24.46 | 24.46 | 0.87% | 7,865 |
| Nov 24, 2025 | 24.72 | 25.40 | 24.00 | 24.25 | 24.25 | -2.41% | 25,548 |