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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.69	21.43	21.43	22.48	21.21	4,303
February 19, 2026	21.51	21.5	21.5	22.46	21.5	3,432
February 18, 2026	22.25	21.5	21.5	22.3	21.36	20,612
February 17, 2026	22.05	22.06	22.06	22.21	22	7,828
February 16, 2026	22.65	22.06	22.06	22.65	21.82	15,583
February 13, 2026	23.1	22.3	22.3	23.9	21.7	52,391
February 12, 2026	23.8	23.83	23.83	25.4	23.54	64,832
February 11, 2026	23.32	23.43	23.43	26.49	22.99	552,474
February 10, 2026	21.61	22.86	22.86	23.48	21.61	41,289
February 09, 2026	21.5	21.61	21.61	22.97	21	28,402
February 06, 2026	22.34	21.36	21.36	22.34	21	2,035
February 05, 2026	22.74	22.11	22.11	22.74	22.09	902
February 04, 2026	22.4	22.35	22.35	22.85	21.9	17,247
February 03, 2026	21.38	20.97	20.97	22	20.56	14,314
February 02, 2026	21.7	20.95	20.95	21.7	20.7	3,248
February 01, 2026	22.37	20.89	20.89	23	20.5	26,351
January 30, 2026	21.98	21.93	21.93	22.85	21.66	1,986
January 29, 2026	22	21.95	21.95	22.6	21.6	6,179
January 28, 2026	21.45	21.86	21.86	22.8	21.45	4,645
January 27, 2026	23.31	21.45	21.45	23.31	21	6,484
January 23, 2026	22.51	22.31	22.31	23.28	22.3	13,787
January 22, 2026	22.9	22.92	22.92	23.4	22.41	4,900
January 21, 2026	22.01	22.4	22.4	23.49	22.01	21,110
January 20, 2026	22.73	22.39	22.39	23.2	22.21	7,406
January 19, 2026	24.75	22.73	22.73	24.75	22.5	4,419
January 16, 2026	23.5	23.26	23.26	23.5	22.7	20,518
January 14, 2026	22.97	23.02	23.02	23.97	22.82	593
January 13, 2026	23.39	23.03	23.03	23.39	22.8	5,574
January 12, 2026	22.11	22.95	22.95	23.48	22.05	22,813
January 09, 2026	22.55	22.48	22.48	23.84	22.21	16,365
January 08, 2026	22.64	22.66	22.66	23.35	22.56	5,117
January 07, 2026	22.65	22.93	22.93	23.29	22.65	1,128
January 06, 2026	23.04	22.65	22.65	23.75	22.01	20,063
January 05, 2026	22.72	23.04	23.04	23.75	22.72	12,505
January 02, 2026	22.97	23.18	23.18	23.48	22.53	9,025
January 01, 2026	22.6	22.86	22.86	23	22.43	7,792
December 31, 2025	22.6	22.66	22.66	22.98	22.4	20,643
December 30, 2025	22.47	22.66	22.66	22.98	22.46	1,595
December 29, 2025	22.73	22.42	22.42	23.47	22.28	34,200
December 26, 2025	23.5	22.73	22.73	23.6	22.31	49,342
December 24, 2025	22.78	23.07	23.19	23.6	22.78	5,907
December 23, 2025	23.1	23	23	23.8	22.9	25,500
December 22, 2025	23.8	23.09	23.09	23.95	22.51	26,613
December 19, 2025	23.64	23.88	23.88	24.4	22.1	79,091
December 18, 2025	23.21	22.97	22.97	23.8	22.66	92,782
December 17, 2025	23.8	23.51	23.51	24.47	23.37	16,435
December 16, 2025	24.1	23.94	23.94	24.9	23.26	15,605
December 15, 2025	24.49	23.62	23.62	24.49	23.3	17,023
December 12, 2025	23.92	23.81	23.81	24.45	23.7	8,046
December 11, 2025	24.09	23.92	23.92	24.44	23.7	29,470
December 10, 2025	24.05	24.09	24.09	24.8	24	10,861
December 09, 2025	24.99	24.42	24.42	24.99	24.05	24,340
December 08, 2025	25.44	24.47	24.47	25.44	24.3	30,354
December 05, 2025	25.15	24.99	24.99	25.6	24.65	44,856
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

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