NSE:MOTOGENFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	24.75	25.48	24.20	24.40	24.40	-2.36%	7,293
Apr 29, 2026	25.03	25.04	24.95	24.99	24.99	-0.16%	83
Apr 28, 2026	26.00	26.09	24.80	25.03	25.03	-1.50%	14,380
Apr 27, 2026	25.76	26.38	25.05	25.41	25.41	-1.36%	5,145
Apr 24, 2026	25.57	26.70	25.20	25.76	25.76	-1.34%	15,271
Apr 23, 2026	25.38	26.49	24.91	26.11	26.11	2.88%	14,798
Apr 22, 2026	25.90	25.90	23.70	25.38	25.38	-0.16%	20,261
Apr 21, 2026	26.20	27.00	25.23	25.42	25.42	-1.93%	24,564
Apr 20, 2026	25.67	28.80	25.67	25.92	25.92	0.58%	84,683
Apr 17, 2026	24.30	26.21	24.30	25.77	25.77	2.92%	30,089
Apr 16, 2026	24.30	25.65	23.78	25.04	25.04	3.64%	50,692
Apr 15, 2026	23.98	25.88	23.12	24.16	24.16	6.29%	30,340
Apr 13, 2026	22.55	23.70	22.11	22.73	22.73	-2.78%	20,890
Apr 10, 2026	23.28	23.95	23.00	23.38	23.38	4.00%	53,901
Apr 9, 2026	22.30	23.40	21.91	22.48	22.48	0.76%	13,328
Apr 8, 2026	21.50	22.96	21.03	22.31	22.31	6.90%	28,624
Apr 7, 2026	21.62	22.91	20.00	20.87	20.87	-4.40%	30,115
Apr 6, 2026	21.74	21.90	21.20	21.83	21.83	0.78%	8,633
Apr 2, 2026	20.25	22.80	19.41	21.66	21.66	6.96%	33,717
Apr 1, 2026	19.25	21.89	18.90	20.25	20.25	10.90%	63,998
Mar 30, 2026	19.25	19.95	17.50	18.26	18.26	-5.58%	49,027
Mar 27, 2026	19.25	19.79	19.25	19.34	19.34	-2.52%	7,513
Mar 25, 2026	19.81	20.41	19.65	19.84	19.84	0.30%	39,166
Mar 24, 2026	19.81	20.49	19.26	19.78	19.78	0.15%	3,534
Mar 23, 2026	20.77	20.77	19.32	19.75	19.75	-1.69%	16,820
Mar 20, 2026	20.42	20.85	20.05	20.09	20.09	-	7,646
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