Skip to main content
logo
The Motor & General Finance Limited (NSE:MOTOGENFIN)
India flag India · Delayed Price · Currency is INR
27.10
-0.35 (-1.28%)
Sep 9, 2026, 12:49 PM IST

NSE:MOTOGENFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202632.2332.2525.3027.4527.45-12.50%337,537
Sep 7, 202629.2534.4028.7131.3731.379.27%474,032
Sep 4, 202627.7229.0027.7228.7128.712.65%38,267
Sep 3, 202627.6427.9927.5027.9727.971.67%10,082
Sep 2, 202628.5028.5026.8627.5127.51-1.86%18,373
Sep 1, 202628.2529.0527.5028.0328.03-0.04%32,070
Aug 31, 202627.7428.1027.4028.0428.043.85%12,719
Aug 28, 202627.2527.8426.9627.0027.000.71%5,280
Aug 27, 202627.0027.6026.4026.8126.810.04%4,276
Aug 26, 202626.2127.0026.2126.8026.800.22%4,873
Aug 25, 202626.7426.8926.1726.7426.743.04%2,370
Aug 24, 202625.5526.0025.5025.9525.950.70%4,645
Aug 21, 202626.0126.6025.5525.7725.77-0.92%2,869
Aug 20, 202626.9926.9926.0126.0126.01-2.18%1,539
Aug 19, 202626.9026.9026.2126.5926.591.10%731
Aug 18, 202626.0826.9226.0826.3026.300.88%1,557
Aug 17, 202626.1726.7926.0126.0726.07-1,192
Aug 14, 202626.0726.0726.0726.0726.07-2.18%755
Aug 13, 202626.6426.7926.0026.6526.650.04%2,448
Aug 12, 202626.8026.8026.0626.6426.641.49%4,944
Aug 11, 202626.2526.5425.8526.2526.25-1.13%2,593
Aug 10, 202626.0026.8025.8126.5526.552.87%8,160
Aug 7, 202626.1726.1725.8125.8125.81-0.42%1,534
Aug 6, 202625.9926.2525.9225.9225.92-0.27%3,857
Aug 5, 202626.3526.4225.6725.9925.99-1.63%3,457
Aug 4, 202626.0027.7825.1626.4226.42-0.23%64,044
Aug 3, 202626.5127.4926.0026.4826.48-1.74%15,198
Jul 31, 202626.7627.8826.7626.9526.950.71%2,010
Jul 30, 202626.9227.2926.7526.7626.76-0.59%2,641
Jul 29, 202626.5227.5426.5226.9226.920.79%12,357
Jul 28, 202626.7326.7326.7026.7126.71-2.48%800
Jul 27, 202627.5027.5026.8227.3927.39-0.18%726
Jul 24, 202627.2027.4426.6527.4427.440.88%1,880
Jul 23, 202627.0027.4926.6527.2027.20-0.87%2,625
Jul 22, 202627.2627.8926.7627.4427.440.66%725
Jul 21, 202627.2527.7927.2527.2627.260.04%1,485
Jul 20, 202627.8527.8526.5627.2527.25-0.33%3,745
Jul 17, 202627.4727.4727.1327.3427.340.85%3,273
Jul 16, 202627.5127.7727.0527.1127.11-1.49%4,989
Jul 15, 202627.0228.0427.0227.5227.52-2.24%7,543
Jul 14, 202628.9928.9927.1128.1528.15-0.88%5,853
Jul 13, 202629.0029.5028.0628.4028.40-1.22%1,960
Jul 10, 202628.3829.0027.5128.7528.751.30%1,378
Jul 9, 202628.0028.4027.1028.3828.384.88%6,069
Jul 8, 202628.3028.5927.0627.0627.06-4.38%2,743
Jul 7, 202629.0029.0028.3028.3028.30-2.28%1,452
Jul 6, 202627.5029.4027.2028.9628.962.70%3,666
Jul 3, 202628.0528.2028.0528.2028.20-0.91%502
Jul 2, 202628.7528.8028.4028.4628.46-1.01%1,569
Jul 1, 202628.3528.8928.0028.7528.751.41%5,417