NSE:MOTOGENFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	25.49	25.49	24.00	24.02	-	-2.60%	3,922
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
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