Skip to main content
The Motor & General Finance Limited (NSE:MOTOGENFIN)
India flag India · Delayed Price · Currency is INR
24.99
-0.04 (-0.16%)
Apr 29, 2026, 3:23 PM IST

NSE:MOTOGENFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.0325.0424.9524.9924.99-0.16%83
Apr 28, 202626.0026.0924.8025.0325.03-1.50%14,380
Apr 27, 202625.7626.3825.0525.4125.41-1.36%5,145
Apr 24, 202625.5726.7025.2025.7625.76-1.34%15,271
Apr 23, 202625.3826.4924.9126.1126.112.88%14,798
Apr 22, 202625.9025.9023.7025.3825.38-0.16%20,261
Apr 21, 202626.2027.0025.2325.4225.42-1.93%24,564
Apr 20, 202625.6728.8025.6725.9225.920.58%84,683
Apr 17, 202624.3026.2124.3025.7725.772.92%30,089
Apr 16, 202624.3025.6523.7825.0425.043.64%50,692
Apr 15, 202623.9825.8823.1224.1624.166.29%30,340
Apr 13, 202622.5523.7022.1122.7322.73-2.78%20,890
Apr 10, 202623.2823.9523.0023.3823.384.00%53,901
Apr 9, 202622.3023.4021.9122.4822.480.76%13,328
Apr 8, 202621.5022.9621.0322.3122.316.90%28,624
Apr 7, 202621.6222.9120.0020.8720.87-4.40%30,115
Apr 6, 202621.7421.9021.2021.8321.830.78%8,633
Apr 2, 202620.2522.8019.4121.6621.666.96%33,717
Apr 1, 202619.2521.8918.9020.2520.2510.90%63,998
Mar 30, 202619.2519.9517.5018.2618.26-5.58%49,027
Mar 27, 202619.2519.7919.2519.3419.34-2.52%7,513
Mar 25, 202619.8120.4119.6519.8419.840.30%39,166
Mar 24, 202619.8120.4919.2619.7819.780.15%3,534
Mar 23, 202620.7720.7719.3219.7519.75-1.69%16,820
Mar 20, 202620.4220.8520.0520.0920.09-7,646
Mar 19, 202621.0021.0020.0120.0920.09-3.83%11,576
Mar 18, 202620.0020.9419.6020.8920.894.19%14,618
Mar 17, 202619.7221.6919.5020.0520.051.83%24,504
Mar 16, 202619.5019.8119.2019.6919.69-0.20%8,700
Mar 13, 202619.5519.8219.5519.7319.73-0.80%1,605
Mar 12, 202620.4520.7019.3119.8919.89-1.04%8,197
Mar 11, 202620.7021.0019.5320.1020.101.31%9,620
Mar 10, 202620.0920.9819.4619.8419.84-1.24%10,505
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