Skip to main content
logo
The Motor & General Finance Limited (NSE:MOTOGENFIN)
India flag India · Delayed Price · Currency is INR
29.30
+0.05 (0.17%)
Jun 12, 2026, 3:22 PM IST

NSE:MOTOGENFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202629.9030.0028.3629.3029.300.17%29,334
Jun 11, 202629.5029.6528.7029.2529.25-2.50%23,242
Jun 10, 202629.8730.2629.2530.0030.00-53,092
Jun 9, 202628.8030.3428.0130.0030.003.52%123,599
Jun 8, 202629.4529.4928.2128.9828.98-1.13%40,811
Jun 5, 202628.0129.4127.7229.3129.314.64%97,344
Jun 4, 202626.7028.0125.7028.0128.014.99%80,429
Jun 3, 202625.7727.0525.0026.6826.683.53%54,838
Jun 2, 202625.3426.3924.8025.7725.772.83%24,894
Jun 1, 202627.2727.7424.5225.0625.06-8.10%62,286
May 29, 202632.8232.8227.1627.2727.27-0.29%293,616
May 27, 202626.9727.7625.8027.3527.351.41%31,031
May 26, 202628.1128.9726.7326.9726.97-4.06%47,274
May 25, 202627.8529.9827.1028.1128.114.03%107,575
May 22, 202625.0028.0025.0027.0227.0210.06%130,503
May 21, 202625.4925.4924.0024.5524.55-0.45%4,649
May 20, 202624.2925.5024.2924.6624.662.96%38,341
May 19, 202623.5024.4023.1223.9523.950.21%6,999
May 18, 202624.4524.4522.7023.9023.901.10%2,802
May 15, 202624.5024.5023.0023.6423.64-1.54%16,763
May 14, 202623.5125.3423.5124.0124.014.16%12,217
May 13, 202623.0023.6123.0023.0523.050.92%2,722
May 12, 202623.8023.8022.8022.8422.84-3.83%3,570
May 11, 202623.4524.5023.1723.7523.750.59%5,573
May 8, 202624.4224.4222.6723.6123.61-3.32%30,093
May 7, 202624.4024.9324.3524.4224.420.66%7,613
May 6, 202624.3724.8823.7024.2624.26-0.45%18,629
May 5, 202624.3124.8023.0024.3724.37-0.16%67,809
May 4, 202624.4025.4724.4024.4124.410.04%3,024
Apr 30, 202624.7525.4824.2024.4024.40-2.36%7,293
Apr 29, 202625.0325.0424.9524.9924.99-0.16%83
Apr 28, 202626.0026.0924.8025.0325.03-1.50%14,380
Apr 27, 202625.7626.3825.0525.4125.41-1.36%5,145
Apr 24, 202625.5726.7025.2025.7625.76-1.34%15,271
Apr 23, 202625.3826.4924.9126.1126.112.88%14,798
Apr 22, 202625.9025.9023.7025.3825.38-0.16%20,261
Apr 21, 202626.2027.0025.2325.4225.42-1.93%24,564
Apr 20, 202625.6728.8025.6725.9225.920.58%84,683
Apr 17, 202624.3026.2124.3025.7725.772.92%30,089
Apr 16, 202624.3025.6523.7825.0425.043.64%50,692
Apr 15, 202623.9825.8823.1224.1624.166.29%30,340
Apr 13, 202622.5523.7022.1122.7322.73-2.78%20,890
Apr 10, 202623.2823.9523.0023.3823.384.00%53,901
Apr 9, 202622.3023.4021.9122.4822.480.76%13,328
Apr 8, 202621.5022.9621.0322.3122.316.90%28,624
Apr 7, 202621.6222.9120.0020.8720.87-4.40%30,115
Apr 6, 202621.7421.9021.2021.8321.830.78%8,633
Apr 2, 202620.2522.8019.4121.6621.666.96%33,717
Apr 1, 202619.2521.8918.9020.2520.2510.90%63,998
Mar 30, 202619.2519.9517.5018.2618.26-5.58%49,027