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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	26.5	26.55	26.55	27.5	26.01	10,264
September 04, 2025	26.3	26.12	26.12	26.5	26.06	5,569
September 03, 2025	26.07	26.5	26.5	26.68	26.01	4,891
September 02, 2025	26.19	26.13	26.13	26.99	26	8,905
September 01, 2025	25.5	25.85	25.85	26.5	25.5	9,032
August 29, 2025	26.45	25.9	25.9	26.45	25.05	20,135
August 28, 2025	25.9	25.82	25.82	26.37	25.61	3,991
August 26, 2025	26.1	26.31	26.31	26.8	25.86	7,690
August 25, 2025	27.08	26.57	26.57	27.17	26.5	12,989
August 22, 2025	26	27.08	27.08	27.86	25.85	133,786
August 21, 2025	26.2	26.14	26.14	26.45	26.03	8,668
August 20, 2025	26.21	26.2	26.2	26.38	26.07	3,772
August 19, 2025	25.86	26.16	26.16	26.44	25.86	9,435
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

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