NSE:MOTOGENFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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