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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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