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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	26.8	26.06	26.06	26.8	25.72	12,701
August 14, 2025	26.2	26.41	26.41	26.79	26.15	4,697
August 13, 2025	26.15	26.33	26.33	26.9	26.11	12,672
August 12, 2025	26.25	26.06	26.06	26.28	25.82	17,337
August 11, 2025	25.6	25.84	25.84	26.5	25.6	26,029
August 08, 2025	26.84	25.97	25.97	26.84	25.82	13,315
August 07, 2025	27.52	26.19	26.19	27.52	24.6	198,679
August 06, 2025	28.25	27.26	27.26	28.25	27.2	10,380
August 05, 2025	28.83	27.84	27.84	28.83	27.56	31,148
August 04, 2025	26.2	28.65	28.65	30.48	25.4	1.08M
August 01, 2025	26.77	26.17	26.17	26.77	26.05	13,860
July 31, 2025	26	26.21	26.21	27.19	25.9	16,218
July 30, 2025	27.24	26.05	26.05	27.45	25.55	38,887
July 29, 2025	27.45	26.58	26.58	27.45	26.3	34,991
July 28, 2025	26.83	26.52	26.52	30.5	26.04	427,149
July 25, 2025	27.05	26.3	26.3	27.5	26.05	61,186
July 24, 2025	28.4	26.98	26.98	28.65	26.8	54,492
July 23, 2025	26.98	28.33	28.33	30	26.25	488,274
July 22, 2025	26.55	26.58	26.58	27.23	26.5	12,996
July 21, 2025	26.64	26.47	26.47	27	26.3	7,538
July 18, 2025	26.76	26.64	26.64	27.72	26.4	11,482
July 17, 2025	26.96	26.89	26.89	27.2	26.81	4,031
July 16, 2025	26.55	26.96	26.96	27.49	26.55	9,579
July 15, 2025	27.75	27.01	27.01	28.2	26.4	7,651
July 14, 2025	27.66	27.17	27.17	27.66	26.32	4,296
July 11, 2025	27.09	26.99	26.99	27.1	26.63	2,694
July 10, 2025	27.64	27.1	27.1	27.68	26.99	5,683
July 09, 2025	27.19	27.1	27.1	27.23	26.51	3,297
July 08, 2025	27.7	26.96	26.96	27.7	26.4	5,704
July 07, 2025	27.4	27.35	27.35	27.8	26.51	6,471
July 04, 2025	27.31	26.82	26.82	27.73	26.55	8,292
July 03, 2025	26.75	27.05	27.05	27.89	26.75	8,113
July 02, 2025	27.87	27.2	27.2	28.24	26.9	35,885
July 01, 2025	26.99	26.97	26.97	28.49	26.5	31,200
June 30, 2025	26.82	26.58	26.58	26.82	26.3	7,652
June 27, 2025	26.15	26.82	26.82	27.39	26.15	3,950
June 26, 2025	27.5	26.54	26.54	27.5	26	4,918
June 25, 2025	26.42	26.57	26.57	26.79	26.41	1,352
June 24, 2025	26.93	26.19	26.19	26.93	25.41	8,008
June 23, 2025	26.24	26.29	26.29	26.78	26.12	4,398
June 20, 2025	26.43	26.27	26.27	26.56	25.62	6,210
June 19, 2025	26.13	26.3	26.3	26.79	26.13	5,480
June 18, 2025	27.45	26.44	26.44	27.45	26.15	14,687
June 17, 2025	27.06	26.82	26.82	27.06	26.42	1,155
June 16, 2025	27.11	26.93	26.93	27.11	26.02	10,161
June 13, 2025	26.58	26.41	26.41	27.09	26.1	16,771
June 12, 2025	27.7	27.28	27.28	27.7	26.9	18,290
June 11, 2025	27.58	27.13	27.13	27.58	27.07	26,009
June 10, 2025	27.15	27.16	27.16	27.67	26.91	19,488
June 09, 2025	26.88	27.11	27.11	27.59	26.51	32,177
June 06, 2025	26.89	26.75	26.75	28.18	25.51	76,770
June 05, 2025	27.29	26.67	26.67	31.17	25.91	551,601
June 04, 2025	27.14	25.98	25.98	27.99	25.79	91,169
June 03, 2025	27.5	27.43	27.43	28	27.31	8,348
June 02, 2025	27.48	27.63	27.63	28.34	26.65	12,551
May 30, 2025	28.85	27.6	27.6	28.85	27.21	6,645
May 29, 2025	28.9	28.3	28.3	28.9	27.86	6,281
May 28, 2025	27.48	28.21	28.21	28.98	27	18,362
May 27, 2025	26.99	27.15	27.15	27.5	26.52	6,187
May 26, 2025	26.35	26.81	26.81	27.35	26.07	91,732

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