NSE:MOTOGENFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	27.26	27.89	26.76	27.44	27.44	0.66%	725
Jul 21, 2026	27.25	27.79	27.25	27.26	27.26	0.04%	1,485
Jul 20, 2026	27.85	27.85	26.56	27.25	27.25	-0.33%	3,745
Jul 17, 2026	27.47	27.47	27.13	27.34	27.34	0.85%	3,273
Jul 16, 2026	27.51	27.77	27.05	27.11	27.11	-1.49%	4,989
Jul 15, 2026	27.02	28.04	27.02	27.52	27.52	-2.24%	7,543
Jul 14, 2026	28.99	28.99	27.11	28.15	28.15	-0.88%	5,853
Jul 13, 2026	29.00	29.50	28.06	28.40	28.40	-1.22%	1,960
Jul 10, 2026	28.38	29.00	27.51	28.75	28.75	1.30%	1,378
Jul 9, 2026	28.00	28.40	27.10	28.38	28.38	4.88%	6,069
Jul 8, 2026	28.30	28.59	27.06	27.06	27.06	-4.38%	2,743
Jul 7, 2026	29.00	29.00	28.30	28.30	28.30	-2.28%	1,452
Jul 6, 2026	27.50	29.40	27.20	28.96	28.96	2.70%	3,666
Jul 3, 2026	28.05	28.20	28.05	28.20	28.20	-0.91%	502
Jul 2, 2026	28.75	28.80	28.40	28.46	28.46	-1.01%	1,569
Jul 1, 2026	28.35	28.89	28.00	28.75	28.75	1.41%	5,417
Jun 30, 2026	28.75	29.39	28.20	28.35	28.35	-2.41%	13,963
Jun 29, 2026	30.15	30.15	29.00	29.05	29.05	-3.17%	6,551
Jun 25, 2026	29.81	30.50	29.81	30.00	30.00	-0.53%	13,080
Jun 24, 2026	29.37	30.49	29.00	30.16	30.16	2.83%	30,278
Jun 23, 2026	29.61	29.61	29.25	29.33	29.33	-2.43%	6,381
Jun 22, 2026	30.00	30.14	29.25	30.06	30.06	0.20%	14,834
Jun 19, 2026	30.30	30.30	29.16	30.00	30.00	0.23%	17,174
Jun 18, 2026	29.70	30.44	28.56	29.93	29.93	2.15%	28,882
Jun 17, 2026	29.25	30.15	28.60	29.30	29.30	1.45%	48,603
Jun 16, 2026	29.60	29.60	28.06	28.88	28.88	-0.76%	30,035
Jun 15, 2026	30.30	30.40	28.71	29.10	29.10	-0.68%	4,253
Jun 12, 2026	29.90	30.00	28.36	29.30	29.30	0.17%	29,334
Jun 11, 2026	29.50	29.65	28.70	29.25	29.25	-2.50%	23,242
Jun 10, 2026	29.87	30.26	29.25	30.00	30.00	-	53,092