The Motor & General Finance Limited - MOTOGENFIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.64	25.07	25.07	26.4	24.8	176,029
December 03, 2025	25.5	25.11	25.11	26.47	24.02	229,232
December 02, 2025	26.59	24.79	24.79	26.8	24.3	153,779
December 01, 2025	29.1	26.1	26.1	31.8	25.66	1.19M
November 28, 2025	25.84	28.89	28.89	28.89	25.1	443,433
November 27, 2025	24.61	24.08	24.08	25.39	23.57	82,382
November 26, 2025	25.3	24.61	24.61	25.3	24.55	7,105
November 25, 2025	24.64	24.46	24.46	24.68	23.71	7,886
November 24, 2025	24.72	24.25	24.25	25.4	24	26,015
November 21, 2025	25.6	24.85	24.85	25.6	24.82	28,938
November 19, 2025	25.05	25.02	25.02	25.69	24.8	4,908
November 18, 2025	24.6	25.17	25.17	25.47	23.51	30,344
November 17, 2025	25.86	24.6	24.6	25.86	23.76	134,127
November 14, 2025	25.87	25.86	25.86	26.45	25.51	8,312
November 13, 2025	26.49	26	26	26.49	25.71	8,924
November 12, 2025	26.39	26.21	26.21	26.4	25.84	3,824
November 11, 2025	26.35	25.88	25.88	26.35	25.64	6,392
November 10, 2025	26.22	25.83	25.83	26.48	25.78	12,739
November 07, 2025	25.65	25.71	25.71	26.06	25.25	5,286
November 06, 2025	26	26.06	26.06	26.27	25.6	7,453
November 04, 2025	26.25	25.81	25.81	26.45	25.1	58,073
November 03, 2025	26.46	26.25	26.25	26.85	26.2	35,102
October 31, 2025	26.61	26.46	26.46	27.2	26.3	47,052
October 30, 2025	26.76	26.97	26.97	27.25	26.43	15,614
October 29, 2025	27.4	26.76	26.76	27.4	26.3	38,448
October 28, 2025	26.77	26.53	26.53	31.78	26.15	206,049
October 27, 2025	26.75	26.64	26.64	26.9	26.31	1,660
October 24, 2025	26.94	26.62	26.62	26.94	26.11	17,914
October 23, 2025	26.5	26.27	26.27	27.38	26.21	11,153
October 21, 2025	25.31	26.14	26.14	26.8	25.31	5,938
October 20, 2025	26.5	26.03	26.03	27	25.9	25,185
October 17, 2025	26.7	26.5	26.5	27.25	26.36	6,232
October 16, 2025	26.54	26.76	26.76	27.44	26.34	10,060
October 15, 2025	27.35	26.67	26.67	27.35	26.34	2,583
October 14, 2025	26.21	26.99	26.99	28.3	25.91	84,138
October 13, 2025	26.84	26.52	26.52	26.84	26.25	6,917
October 10, 2025	26.17	26.55	26.55	26.85	26.17	6,043
October 09, 2025	26.2	26.4	26.4	26.95	26.2	14,615
October 08, 2025	26.62	26.35	26.35	26.69	26.1	14,410
October 07, 2025	26.8	26.25	26.25	26.8	25.82	23,947
October 06, 2025	26.03	26.45	26.45	27.29	26.03	26,735
October 03, 2025	26.21	26.13	26.13	26.59	26.01	26,603
October 01, 2025	26.75	26.21	26.21	26.75	25.8	24,368
September 30, 2025	26.88	26.32	26.32	26.88	26.22	4,789
September 29, 2025	26.87	26.46	26.46	26.87	26.08	21,324
September 26, 2025	29.51	26.36	26.36	29.99	26.25	830,491
September 25, 2025	26.02	28.57	28.57	29.5	26.02	118,292
September 24, 2025	26.65	26.32	26.32	27.38	26.11	41,447
September 23, 2025	26.37	26.39	26.39	26.99	26.35	8,052
September 22, 2025	27.25	26.72	26.72	27.25	26.56	5,794
September 19, 2025	26.18	26.72	26.72	26.99	26.18	3,883
September 18, 2025	26.98	26.41	26.41	27.36	26.31	14,464
September 17, 2025	26.63	26.61	26.61	27.15	26.16	18,469
September 16, 2025	26.9	26.62	26.62	26.92	26.5	7,199
September 15, 2025	26.15	26.42	26.42	26.95	26.15	3,530
September 12, 2025	26.46	26.27	26.27	26.47	26.11	7,641
September 11, 2025	26.35	26.45	26.45	27.4	26.05	30,967
September 10, 2025	26.9	26.36	26.36	26.9	26	11,807
September 09, 2025	26.3	26.44	26.44	26.72	26.3	1,421
September 08, 2025	27	26.31	26.31	27.05	26.2	11,512

The Motor & General Finance Limited (MOTOGENFIN.NS) NSE