NSE:MOTOGENFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	28.80	30.34	28.01	30.00	30.00	3.52%	123,599
Jun 8, 2026	29.45	29.49	28.21	28.98	28.98	-1.13%	40,811
Jun 5, 2026	28.01	29.41	27.72	29.31	29.31	4.64%	97,344
Jun 4, 2026	26.70	28.01	25.70	28.01	28.01	4.99%	80,429
Jun 3, 2026	25.77	27.05	25.00	26.68	26.68	3.53%	54,838
Jun 2, 2026	25.34	26.39	24.80	25.77	25.77	2.83%	24,894
Jun 1, 2026	27.27	27.74	24.52	25.06	25.06	-8.10%	62,286
May 29, 2026	32.82	32.82	27.16	27.27	27.27	-0.29%	293,616
May 27, 2026	26.97	27.76	25.80	27.35	27.35	1.41%	31,031
May 26, 2026	28.11	28.97	26.73	26.97	26.97	-4.06%	47,274
May 25, 2026	27.85	29.98	27.10	28.11	28.11	4.03%	107,575
May 22, 2026	25.00	28.00	25.00	27.02	27.02	10.06%	130,503
May 21, 2026	25.49	25.49	24.00	24.55	24.55	-0.45%	4,649
May 20, 2026	24.29	25.50	24.29	24.66	24.66	2.96%	38,341
May 19, 2026	23.50	24.40	23.12	23.95	23.95	0.21%	6,999
May 18, 2026	24.45	24.45	22.70	23.90	23.90	1.10%	2,802
May 15, 2026	24.50	24.50	23.00	23.64	23.64	-1.54%	16,763
May 14, 2026	23.51	25.34	23.51	24.01	24.01	4.16%	12,217
May 13, 2026	23.00	23.61	23.00	23.05	23.05	0.92%	2,722
May 12, 2026	23.80	23.80	22.80	22.84	22.84	-3.83%	3,570
May 11, 2026	23.45	24.50	23.17	23.75	23.75	0.59%	5,573
May 8, 2026	24.42	24.42	22.67	23.61	23.61	-3.32%	30,093
May 7, 2026	24.40	24.93	24.35	24.42	24.42	0.66%	7,613
May 6, 2026	24.37	24.88	23.70	24.26	24.26	-0.45%	18,629
May 5, 2026	24.31	24.80	23.00	24.37	24.37	-0.16%	67,809
May 4, 2026	24.40	25.47	24.40	24.41	24.41	0.04%	3,024
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