Skip to main content
The Motor & General Finance Limited (NSE:MOTOGENFIN)
India flag India · Delayed Price · Currency is INR
19.62
-0.47 (-2.34%)
Mar 10, 2026, 1:29 PM IST

NSE:MOTOGENFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.9520.9519.0120.0920.09-4.88%10,686
Mar 6, 202621.2921.2920.2521.1221.12-0.80%5,562
Mar 5, 202621.0021.5720.2521.2921.295.76%28,808
Mar 4, 202620.0020.9520.0020.1320.131.67%5,979
Mar 2, 202619.6020.4718.3019.8019.80-3.74%23,106
Feb 27, 202620.1021.3820.1020.5720.57-1.30%3,954
Feb 26, 202620.8922.0920.5920.8420.840.24%12,070
Feb 25, 202621.2021.5020.7120.7920.79-0.48%2,137
Feb 24, 202621.2422.0520.5720.8920.89-3.42%22,524
Feb 23, 202622.8022.8021.1721.6321.630.93%11,770
Feb 20, 202621.6922.4821.2121.4321.43-0.33%4,219
Feb 19, 202621.5122.4621.5021.5021.50-3,144
Feb 18, 202622.2522.3021.3621.5021.50-2.54%20,568
Feb 17, 202622.0522.2122.0022.0622.06-7,592
Feb 16, 202622.6522.6521.8222.0622.06-1.08%15,583
Feb 13, 202623.1023.9021.7022.3022.30-6.42%52,390
Feb 12, 202623.8025.4023.5423.8323.831.71%64,317
Feb 11, 202623.3226.4922.9923.4323.432.49%552,400
Feb 10, 202621.6123.4821.6122.8622.865.78%41,154
Feb 9, 202621.5022.9721.0021.6121.611.17%28,369
Feb 6, 202622.3422.3421.0021.3621.36-3.39%1,979
Feb 5, 202622.7422.7422.0922.1122.11-1.07%741
Feb 4, 202622.4022.8521.9022.3522.356.58%16,694
Feb 3, 202621.3822.0020.5620.9720.970.10%13,985
Feb 2, 202621.7021.7020.7020.9520.950.29%3,171
Feb 1, 202622.3723.0020.5020.8920.89-4.74%26,351
Jan 30, 202621.9822.8521.6621.9321.93-0.09%1,952
Jan 29, 202622.0022.6021.6021.9521.950.41%5,869
Jan 28, 202621.4522.8021.4521.8621.861.91%4,615
Jan 27, 202623.3123.3121.0021.4521.45-3.85%6,484
Jan 23, 202622.5123.2822.3022.3122.31-2.66%11,993
Jan 22, 202622.9023.4022.4122.9222.922.32%2,776
Jan 21, 202622.0123.4922.0122.4022.400.04%19,013
Jan 20, 202622.7323.2022.2122.3922.39-1.50%7,103
Jan 19, 202624.7524.7522.5022.7322.73-1.39%4,385
Jan 16, 202623.5023.5022.7023.0523.050.13%19,545
Jan 14, 202622.9723.9722.8223.0223.02-0.04%578
Jan 13, 202623.3923.3922.8023.0323.030.35%5,464
Jan 12, 202622.1123.4822.0522.9522.952.09%21,627
Jan 9, 202622.5523.8422.2122.4822.48-0.79%12,450
Jan 8, 202622.6423.3522.5622.6622.66-1.18%5,117
Jan 7, 202622.6523.2922.6522.9322.931.24%1,128
Jan 6, 202623.0423.7522.0122.6522.65-1.69%20,002
Jan 5, 202622.7223.7522.7223.0423.04-0.60%12,471
Jan 2, 202622.9723.4822.5323.1823.181.40%8,915
Jan 1, 202622.6023.0022.4322.8622.860.88%7,711
Dec 31, 202522.6022.9822.4022.6622.66-19,467
Dec 30, 202522.4722.9822.4622.6622.661.07%1,515
Dec 29, 202522.7323.4722.2822.4222.42-1.36%34,200
Dec 26, 202523.5023.6022.3122.7322.73-1.98%46,122
Dec 24, 202522.7823.6022.7823.1923.190.83%5,907
Dec 23, 202523.1023.8022.9023.0023.00-0.39%25,499
Dec 22, 202523.8023.9522.5123.0923.09-3.31%26,613
Dec 19, 202523.6424.4022.1023.8823.883.96%79,091
Dec 18, 202523.2123.8022.6622.9722.97-2.30%92,120
Dec 17, 202523.8024.4723.3723.5123.51-1.80%16,084
Dec 16, 202524.1024.9023.2623.9423.941.35%15,511
Dec 15, 202524.4924.4923.3023.6223.62-0.80%16,923
Dec 12, 202523.9224.4523.7023.8123.81-0.46%7,391
Dec 11, 202524.0924.4423.7023.9223.92-0.71%29,420
Dec 10, 202524.0524.8024.0024.0924.09-1.35%10,673
Dec 9, 202524.9924.9924.0524.4224.42-0.20%24,340
Dec 8, 202525.4425.4424.3024.4724.47-2.08%25,708
Dec 5, 202525.1525.6024.6524.9924.99-0.32%45,204
Dec 4, 202525.6426.4024.8025.0725.07-0.16%177,100
Dec 3, 202525.5026.4724.0225.1125.111.29%229,068
Dec 2, 202526.5926.8024.3024.7924.79-5.02%153,299
Dec 1, 202529.1031.8025.6626.1026.10-9.66%1,186,460
Nov 28, 202525.8428.8925.1028.8928.8919.98%443,179
Nov 27, 202524.6125.3923.5724.0824.08-2.15%82,382
Nov 26, 202525.3025.3024.5524.6124.610.61%7,105
Nov 25, 202524.6424.6823.7124.4624.460.87%7,865
Nov 24, 202524.7225.4024.0024.2524.25-2.41%25,548
Nov 21, 202525.6025.6024.8224.8524.85-2.51%28,938
Nov 20, 202525.5826.0025.1525.4925.491.88%11,138
Nov 19, 202525.0525.6924.8025.0225.02-0.60%4,908
Nov 18, 202524.6025.4723.5125.1725.172.32%30,298
Nov 17, 202525.8625.8623.7624.6024.60-4.87%134,052
Nov 14, 202525.8726.4525.5125.8625.86-0.54%7,729
Nov 13, 202526.4926.4925.7126.0026.00-0.80%8,879
Nov 12, 202526.3926.4025.8426.2126.211.28%3,672
Nov 11, 202526.3526.3525.6425.8825.880.19%6,282
Nov 10, 202526.2226.4825.7825.8325.830.47%12,739
Nov 7, 202525.6526.0625.2525.7125.71-1.34%5,244
Nov 6, 202526.0026.2725.6026.0626.060.97%7,453
Nov 4, 202526.2526.4525.1025.8125.81-1.68%58,073
Nov 3, 202526.4626.8526.2026.2526.25-0.79%35,102
Oct 31, 202526.6127.2026.3026.4626.46-1.89%46,694
Oct 30, 202526.7627.2526.4326.9726.970.78%15,509
Oct 29, 202527.4027.4026.3026.7626.760.87%38,448
Oct 28, 202526.7731.7826.1526.5326.53-0.41%205,795
Oct 27, 202526.7526.9026.3126.6426.640.08%1,651
Oct 24, 202526.9426.9426.1126.6226.621.33%17,914
Oct 23, 202526.5027.3826.2126.2726.270.50%9,500
Oct 21, 202525.3126.8025.3126.1426.140.42%5,938
Oct 20, 202526.5027.0025.9026.0326.03-1.77%25,010
Oct 17, 202526.7027.2526.3626.5026.50-0.97%6,050
Oct 16, 202526.5427.4426.3426.7626.760.34%8,956
Oct 15, 202527.3527.3526.3426.6726.67-1.19%2,533
Oct 14, 202526.2128.3025.9126.9926.991.77%83,805