The Motor & General Finance Limited (NSE:MOTOGENFIN)
India · Delayed Price · Currency is INR 24.26
-1.24 (-4.86%)
Oct 1, 2026, 3:29 PM IST
NSE:MOTOGENFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 25.95 | 25.98 | 24.26 | 25.08 | 25.08 | -1.65% | 93,418 |
| Sep 30, 2026 | 25.50 | 25.77 | 25.20 | 25.50 | 25.50 | -0.27% | 7,018 |
| Sep 29, 2026 | 26.65 | 26.65 | 25.50 | 25.57 | 25.57 | -0.51% | 14,323 |
| Sep 28, 2026 | 26.44 | 26.44 | 25.65 | 25.70 | 25.70 | -0.85% | 5,130 |
| Sep 25, 2026 | 26.21 | 27.00 | 25.60 | 25.92 | 25.92 | 0.86% | 40,987 |
| Sep 24, 2026 | 26.00 | 26.39 | 25.65 | 25.70 | 25.70 | -1.49% | 13,416 |
| Sep 23, 2026 | 26.30 | 26.90 | 25.72 | 26.09 | 26.09 | -0.72% | 16,794 |
| Sep 22, 2026 | 27.40 | 27.50 | 26.00 | 26.28 | 26.28 | -0.64% | 110,559 |
| Sep 21, 2026 | 26.99 | 28.84 | 25.71 | 26.45 | 26.45 | 0.99% | 202,867 |
| Sep 18, 2026 | 24.84 | 27.84 | 24.84 | 26.19 | 26.19 | 4.93% | 68,884 |
| Sep 17, 2026 | 25.33 | 25.60 | 24.75 | 24.96 | 24.96 | -0.16% | 19,148 |
| Sep 16, 2026 | 25.10 | 25.80 | 24.61 | 25.00 | 25.00 | -0.60% | 8,559 |
| Sep 15, 2026 | 25.60 | 27.00 | 25.11 | 25.15 | 25.15 | -1.72% | 41,480 |
| Sep 11, 2026 | 26.56 | 26.86 | 25.16 | 25.59 | 25.59 | -4.76% | 26,188 |
| Sep 10, 2026 | 27.04 | 27.79 | 26.52 | 26.87 | 26.87 | -0.63% | 15,852 |
| Sep 9, 2026 | 27.45 | 27.45 | 26.80 | 27.04 | 27.04 | -1.49% | 71,800 |
| Sep 8, 2026 | 32.23 | 32.25 | 25.30 | 27.45 | 27.45 | -12.50% | 337,537 |
| Sep 7, 2026 | 29.25 | 34.40 | 28.71 | 31.37 | 31.37 | 9.27% | 474,032 |
| Sep 4, 2026 | 27.72 | 29.00 | 27.72 | 28.71 | 28.71 | 2.65% | 38,267 |
| Sep 3, 2026 | 27.64 | 27.99 | 27.50 | 27.97 | 27.97 | 1.67% | 10,082 |
| Sep 2, 2026 | 28.50 | 28.50 | 26.86 | 27.51 | 27.51 | -1.86% | 18,373 |
| Sep 1, 2026 | 28.25 | 29.05 | 27.50 | 28.03 | 28.03 | -0.04% | 32,070 |
| Aug 31, 2026 | 27.74 | 28.10 | 27.40 | 28.04 | 28.04 | 3.85% | 12,719 |
| Aug 28, 2026 | 27.25 | 27.84 | 26.96 | 27.00 | 27.00 | 0.71% | 5,280 |
| Aug 27, 2026 | 27.00 | 27.60 | 26.40 | 26.81 | 26.81 | 0.04% | 4,276 |
| Aug 26, 2026 | 26.21 | 27.00 | 26.21 | 26.80 | 26.80 | 0.22% | 4,873 |
| Aug 25, 2026 | 26.74 | 26.89 | 26.17 | 26.74 | 26.74 | 3.04% | 2,370 |
| Aug 24, 2026 | 25.55 | 26.00 | 25.50 | 25.95 | 25.95 | 0.70% | 4,645 |
| Aug 21, 2026 | 26.01 | 26.60 | 25.55 | 25.77 | 25.77 | -0.92% | 2,869 |
| Aug 20, 2026 | 26.99 | 26.99 | 26.01 | 26.01 | 26.01 | -2.18% | 1,539 |
| Aug 19, 2026 | 26.90 | 26.90 | 26.21 | 26.59 | 26.59 | 1.10% | 731 |
| Aug 18, 2026 | 26.08 | 26.92 | 26.08 | 26.30 | 26.30 | 0.88% | 1,557 |
| Aug 17, 2026 | 26.17 | 26.79 | 26.01 | 26.07 | 26.07 | - | 1,192 |
| Aug 14, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -2.18% | 755 |
| Aug 13, 2026 | 26.64 | 26.79 | 26.00 | 26.65 | 26.65 | 0.04% | 2,448 |
| Aug 12, 2026 | 26.80 | 26.80 | 26.06 | 26.64 | 26.64 | 1.49% | 4,944 |
| Aug 11, 2026 | 26.25 | 26.54 | 25.85 | 26.25 | 26.25 | -1.13% | 2,593 |
| Aug 10, 2026 | 26.00 | 26.80 | 25.81 | 26.55 | 26.55 | 2.87% | 8,160 |
| Aug 7, 2026 | 26.17 | 26.17 | 25.81 | 25.81 | 25.81 | -0.42% | 1,534 |
| Aug 6, 2026 | 25.99 | 26.25 | 25.92 | 25.92 | 25.92 | -0.27% | 3,857 |
| Aug 5, 2026 | 26.35 | 26.42 | 25.67 | 25.99 | 25.99 | -1.63% | 3,457 |
| Aug 4, 2026 | 26.00 | 27.78 | 25.16 | 26.42 | 26.42 | -0.23% | 64,044 |
| Aug 3, 2026 | 26.51 | 27.49 | 26.00 | 26.48 | 26.48 | -1.74% | 15,198 |
| Jul 31, 2026 | 26.76 | 27.88 | 26.76 | 26.95 | 26.95 | 0.71% | 2,010 |
| Jul 30, 2026 | 26.92 | 27.29 | 26.75 | 26.76 | 26.76 | -0.59% | 2,641 |
| Jul 29, 2026 | 26.52 | 27.54 | 26.52 | 26.92 | 26.92 | 0.79% | 12,357 |
| Jul 28, 2026 | 26.73 | 26.73 | 26.70 | 26.71 | 26.71 | -2.48% | 800 |
| Jul 27, 2026 | 27.50 | 27.50 | 26.82 | 27.39 | 27.39 | -0.18% | 726 |
| Jul 24, 2026 | 27.20 | 27.44 | 26.65 | 27.44 | 27.44 | 0.88% | 1,880 |
| Jul 23, 2026 | 27.00 | 27.49 | 26.65 | 27.20 | 27.20 | -0.87% | 2,625 |