Motor & General Finance

MGF
🏛️ india →
26.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.85 29.00 28.15 28.95 0.0M
2021-12-30 28.80 29.80 28.50 28.85 0.0M
2021-12-29 29.70 29.70 28.60 28.75 0.0M
2021-12-28 30.00 30.00 28.65 29.70 0.0M
2021-12-27 31.35 31.70 29.25 30.15 0.0M
2021-12-24 29.45 31.55 29.45 30.75 0.0M
2021-12-23 29.60 30.75 29.05 30.05 0.0M
2021-12-22 28.85 30.15 27.35 30.15 0.0M
2021-12-21 29.50 29.50 27.55 28.75 0.0M
2021-12-20 29.70 31.40 28.95 28.95 0.0M
2021-12-17 31.70 32.00 29.60 30.45 0.0M
2021-12-16 30.75 33.00 30.30 31.05 0.0M
2021-12-15 32.10 33.00 31.45 31.85 0.0M
2021-12-14 33.10 33.10 31.25 31.65 0.0M
2021-12-13 34.65 36.50 33.00 33.10 0.0M
2021-12-10 32.40 36.80 32.40 33.80 0.1M
2021-12-09 38.95 38.95 32.70 34.30 0.3M
2021-12-08 33.15 36.15 32.65 36.15 0.4M
2021-12-07 26.80 30.15 21.90 30.15 0.1M
2021-12-06 26.50 26.50 25.00 25.15 0.0M
2021-12-03 25.40 26.50 25.05 25.30 0.0M
2021-12-02 26.50 27.00 24.50 26.15 0.0M
2021-12-01 24.70 25.40 24.70 24.90 0.0M
2021-11-30 25.95 25.95 24.40 25.20 0.0M
2021-11-29 26.20 27.20 23.25 24.40 0.0M
2021-11-26 26.00 26.00 24.80 25.65 0.0M
2021-11-25 27.70 27.70 24.00 26.00 0.0M
2021-11-24 24.95 26.75 23.50 25.70 0.0M
2021-11-23 24.85 24.85 23.20 24.35 0.0M
2021-11-22 22.10 24.90 22.10 23.80 0.0M
2021-11-18 24.10 24.30 23.10 23.95 0.0M
2021-11-17 23.70 24.35 23.00 23.90 0.0M
2021-11-16 23.00 24.00 22.00 23.35 0.0M
2021-11-15 23.65 23.65 22.25 22.50 0.0M
2021-11-12 23.00 23.40 22.05 23.15 0.0M
2021-11-11 23.35 23.35 22.15 22.85 0.0M
2021-11-10 23.80 23.80 22.85 23.00 0.0M
2021-11-09 23.60 23.85 23.00 23.40 0.0M
2021-11-08 24.40 24.40 21.60 23.50 0.0M
2021-11-04 24.45 24.50 21.30 23.80 0.0M
2021-11-03 24.40 24.40 23.20 23.50 0.0M
2021-11-02 23.25 24.15 23.25 23.95 0.0M
2021-11-01 24.40 24.45 23.25 23.70 0.0M
2021-10-29 24.35 24.50 23.25 23.80 0.0M
2021-10-28 23.80 25.30 23.20 23.65 0.0M
2021-10-27 25.25 25.25 23.80 24.30 0.0M
2021-10-26 25.15 25.15 24.10 24.70 0.0M
2021-10-25 24.50 25.60 24.25 24.50 0.0M
2021-10-22 25.70 25.70 24.20 24.45 0.0M
2021-10-21 24.30 25.35 24.10 25.15 0.0M
2021-10-20 24.20 25.35 24.10 24.30 0.0M
2021-10-19 24.80 25.70 23.20 24.70 0.0M
2021-10-18 25.50 26.55 25.25 25.45 0.0M
2021-10-14 26.30 26.30 25.25 25.50 0.0M
2021-10-13 26.05 26.05 25.00 25.75 0.0M
2021-10-12 24.70 27.20 24.35 25.45 0.0M
2021-10-11 25.05 26.55 24.20 24.90 0.0M
2021-10-08 25.90 25.90 24.75 25.25 0.0M
2021-10-07 25.30 26.00 24.80 25.35 0.0M
2021-10-06 25.05 26.00 24.05 24.60 0.0M
2021-10-05 25.10 25.25 23.70 24.55 0.0M
2021-10-04 24.55 25.30 24.10 25.10 0.0M
2021-10-01 25.00 25.00 23.60 24.05 0.0M
2021-09-30 25.45 25.45 24.05 24.25 0.0M
2021-09-29 25.30 25.45 24.25 24.55 0.0M
2021-09-28 25.70 25.70 24.35 24.70 0.0M
2021-09-27 24.50 25.95 24.50 24.80 0.0M
2021-09-24 25.10 25.80 25.05 25.20 0.0M
2021-09-23 24.95 25.50 24.85 25.20 0.0M
2021-09-22 26.55 26.55 25.60 25.70 0.0M
2021-09-21 25.50 26.20 24.75 25.70 0.0M
2021-09-20 25.00 26.75 24.45 26.00 0.0M
2021-09-17 26.60 26.60 25.00 25.15 0.0M
2021-09-16 26.45 26.60 25.00 25.75 0.0M
2021-09-15 26.35 26.95 25.55 26.00 0.0M
2021-09-14 26.95 27.30 26.00 26.35 0.0M
2021-09-13 26.50 26.50 25.05 26.40 0.0M
2021-09-09 25.90 26.95 25.60 25.80 0.0M
2021-09-08 28.80 28.80 25.85 26.15 0.0M
2021-09-07 27.00 27.75 25.65 27.00 0.0M
2021-09-06 25.95 27.40 25.05 27.30 0.1M
2021-09-03 25.65 25.70 23.05 24.95 0.0M
2021-09-02 27.30 27.35 24.80 25.15 0.0M
2021-09-01 25.90 25.90 24.55 24.90 0.0M
2021-08-31 26.40 27.45 24.55 25.40 0.0M
2021-08-30 25.00 26.85 24.55 25.00 0.0M
2021-08-27 25.85 25.85 24.25 25.15 0.0M
2021-08-26 26.75 26.75 24.70 25.20 0.0M
2021-08-25 26.40 27.80 24.90 25.65 0.0M
2021-08-24 26.80 27.00 25.30 26.40 0.0M
2021-08-23 28.50 28.65 26.50 26.80 0.0M
2021-08-20 28.05 28.90 25.25 26.05 0.0M
2021-08-18 26.90 28.95 26.90 27.90 0.0M
2021-08-17 29.00 29.00 27.20 27.80 0.0M
2021-08-16 28.60 29.85 28.30 28.40 0.0M
2021-08-13 30.75 30.75 28.05 28.50 0.0M
2021-08-12 27.00 29.50 26.55 28.50 0.0M
2021-08-11 25.30 28.00 25.30 26.90 0.1M
2021-08-10 30.50 30.95 26.00 26.80 0.2M
2021-08-09 25.65 28.15 25.65 28.15 0.1M
2021-08-06 25.60 26.45 24.25 25.60 0.1M
2021-08-05 25.70 25.70 24.05 25.60 0.1M
2021-08-04 24.15 24.50 24.00 24.50 0.0M
2021-08-03 22.20 23.40 21.80 23.35 0.1M
2021-08-02 21.75 22.45 21.10 22.30 0.1M
2021-07-30 21.60 21.90 21.20 21.40 0.0M
2021-07-29 22.50 22.50 21.10 21.30 0.0M
2021-07-28 22.00 22.15 21.20 21.70 0.0M
2021-07-27 22.10 23.65 21.95 22.00 0.0M
2021-07-26 22.00 23.35 22.00 23.10 0.0M
2021-07-23 21.40 22.80 21.35 22.50 0.0M
2021-07-22 22.80 22.80 21.35 21.75 0.0M
2021-07-20 22.30 23.85 22.00 22.00 0.0M
2021-07-19 23.00 24.00 22.15 23.15 0.0M
2021-07-16 21.55 23.00 21.55 22.90 0.0M
2021-07-15 22.55 22.85 21.60 21.95 0.0M
2021-07-14 23.00 23.80 21.75 22.45 0.1M
2021-07-13 21.70 22.75 21.70 22.70 0.0M
2021-07-12 22.10 22.45 21.65 21.70 0.0M
2021-07-09 22.40 22.40 21.85 22.00 0.0M
2021-07-08 21.55 22.80 21.55 22.15 0.0M
2021-07-07 21.95 22.45 21.60 21.95 0.0M
2021-07-06 21.40 22.30 21.40 21.95 0.0M
2021-07-05 22.15 22.15 21.30 21.80 0.0M
2021-07-02 22.35 22.45 21.30 21.50 0.0M
2021-07-01 22.20 22.20 21.45 21.85 0.0M
2021-06-30 22.40 22.50 21.60 22.05 0.0M
2021-06-29 24.20 24.25 22.15 22.40 0.0M
2021-06-28 23.20 23.30 23.00 23.30 0.0M
2021-06-25 21.45 22.20 21.05 22.20 0.0M
2021-06-24 21.50 21.50 21.00 21.15 0.0M
2021-06-23 21.70 21.70 21.05 21.35 0.0M
2021-06-22 21.65 22.60 20.65 21.25 0.0M
2021-06-21 21.40 22.20 21.40 21.65 0.0M
2021-06-18 21.55 22.10 20.75 21.45 0.0M
2021-06-17 22.00 22.00 20.75 21.05 0.0M
2021-06-16 22.85 22.85 20.95 21.40 0.0M
2021-06-15 21.60 22.15 21.30 22.00 0.0M
2021-06-14 21.80 21.80 20.95 21.60 0.0M
2021-06-11 22.85 22.85 20.95 21.05 0.0M
2021-06-10 21.70 22.05 21.30 22.05 0.0M
2021-06-09 20.65 21.20 19.95 21.00 0.0M
2021-06-08 20.75 20.75 19.95 20.35 0.0M
2021-06-07 19.60 20.00 19.45 19.95 0.0M
2021-06-04 19.50 19.90 19.50 19.60 0.0M
2021-06-03 19.65 20.30 19.65 19.90 0.0M
2021-06-02 19.55 20.45 19.55 19.85 0.0M
2021-06-01 20.95 20.95 19.50 19.55 0.0M
2021-05-31 19.85 20.40 19.35 20.30 0.0M
2021-05-28 20.40 20.40 19.85 19.85 0.0M
2021-05-27 21.40 21.40 20.00 20.05 0.0M
2021-05-26 20.05 20.55 19.70 20.45 0.0M
2021-05-25 20.35 20.35 19.60 19.90 0.0M
2021-05-24 20.85 21.50 19.85 19.95 0.0M
2021-05-21 20.70 21.40 20.65 20.85 0.0M
2021-05-20 21.85 21.85 20.45 20.60 0.0M
2021-05-19 20.40 21.50 20.40 21.05 0.0M
2021-05-18 20.70 20.80 20.10 20.80 0.0M
2021-05-17 20.95 20.95 20.30 20.35 0.0M
2021-05-14 21.10 21.10 20.10 20.50 0.0M
2021-05-12 20.75 21.30 20.10 20.45 0.0M
2021-05-11 20.70 21.30 20.05 20.75 0.0M
2021-05-10 21.00 21.00 20.05 20.30 0.0M
2021-05-07 20.20 20.70 20.00 20.15 0.0M
2021-05-06 20.85 20.85 20.10 20.20 0.0M
2021-05-05 20.40 20.85 19.50 20.05 0.0M
2021-05-04 19.90 20.50 19.25 20.00 0.0M
2021-05-03 20.35 20.35 19.80 19.90 0.0M
2021-04-30 20.85 20.85 20.10 20.25 0.0M
2021-04-29 21.20 21.20 20.00 20.40 0.0M
2021-04-28 21.30 21.30 20.20 20.25 0.0M
2021-04-27 20.80 20.85 20.25 20.70 0.0M
2021-04-26 20.70 21.35 20.00 20.70 0.0M
2021-04-23 19.45 20.70 19.45 20.40 0.0M
2021-04-22 20.70 20.70 19.50 20.05 0.0M
2021-04-20 19.00 19.95 19.00 19.75 0.0M
2021-04-19 20.05 20.05 19.25 19.35 0.0M
2021-04-16 19.00 19.55 19.00 19.35 0.0M
2021-04-15 18.80 20.45 18.70 19.05 0.0M
2021-04-13 19.25 20.10 19.10 19.50 0.0M
2021-04-12 20.35 21.15 20.10 20.10 0.0M
2021-04-09 21.95 22.00 21.05 21.15 0.0M
2021-04-08 22.00 22.50 21.05 21.95 0.0M
2021-04-07 22.50 22.50 20.60 21.60 0.0M
2021-04-06 22.75 22.75 21.45 21.60 0.0M
2021-04-05 24.30 24.30 22.35 22.40 0.0M
2021-04-01 24.80 25.75 23.50 23.50 0.0M
2021-03-31 25.00 25.80 24.50 24.70 0.0M
2021-03-30 23.10 24.60 22.40 24.60 0.0M
2021-03-26 21.00 22.90 20.20 22.40 0.1M
2021-03-25 20.65 21.50 18.80 20.85 0.0M
2021-03-24 20.10 20.10 19.05 19.70 0.0M
2021-03-23 19.30 20.80 18.50 20.05 0.0M
2021-03-22 21.25 21.25 18.70 19.00 0.1M
2021-03-19 19.50 20.75 18.15 20.40 0.0M
2021-03-18 20.35 20.35 18.60 19.20 0.0M
2021-03-17 19.70 20.60 19.35 19.95 0.0M
2021-03-16 20.80 20.80 17.70 19.35 0.0M
2021-03-15 19.00 20.00 17.85 18.95 0.0M
2021-03-12 18.25 19.00 17.60 18.50 0.0M
2021-03-10 18.70 18.75 18.05 18.25 0.0M
2021-03-09 18.70 19.00 17.90 18.05 0.0M
2021-03-08 18.65 18.65 17.25 18.00 0.0M
2021-03-05 19.35 19.35 17.60 17.75 0.0M
2021-03-04 19.70 19.70 18.50 18.80 0.0M
2021-03-03 19.60 19.75 18.55 19.00 0.0M
2021-03-02 20.25 20.25 18.95 19.10 0.0M
2021-03-01 20.00 20.00 18.90 19.30 0.0M
2021-02-26 19.75 20.60 18.55 18.90 0.0M
2021-02-25 18.40 19.80 17.90 19.45 0.0M
2021-02-24 18.40 18.60 16.75 18.00 0.0M
2021-02-23 18.50 18.50 16.35 17.45 0.0M
2021-02-22 18.70 18.85 17.70 17.80 0.0M
2021-02-19 19.15 19.40 18.00 18.30 0.0M
2021-02-18 18.35 19.15 18.35 18.90 0.0M
2021-02-17 19.65 19.65 18.25 18.75 0.0M
2021-02-16 20.00 20.00 19.00 19.15 0.0M
2021-02-15 20.10 20.20 19.05 19.65 0.0M
2021-02-12 19.25 19.90 19.25 19.80 0.0M
2021-02-11 19.50 19.55 18.50 19.20 0.0M
2021-02-10 20.50 20.50 18.55 19.00 0.0M
2021-02-09 20.80 20.80 19.50 20.05 0.0M
2021-02-08 21.00 21.00 18.35 20.25 0.0M
2021-02-05 19.30 21.60 19.05 19.30 0.0M
2021-02-04 19.25 20.35 19.00 19.75 0.0M
2021-02-03 21.00 21.00 19.75 20.00 0.0M
2021-02-02 21.90 21.90 20.20 20.75 0.0M
2021-02-01 21.00 21.00 19.50 20.90 0.0M
2021-01-29 20.15 21.15 20.15 20.45 0.0M
2021-01-28 20.00 21.80 20.00 20.20 0.0M
2021-01-27 21.95 21.95 20.90 20.90 0.0M
2021-01-25 23.20 23.20 21.95 21.95 0.0M
2021-01-22 20.15 22.25 20.15 22.20 0.0M
2021-01-21 21.20 21.20 19.30 21.20 0.0M
2021-01-20 20.15 20.20 19.85 20.20 0.0M
2021-01-19 20.30 20.40 19.20 19.25 0.0M
2021-01-18 20.00 20.00 19.30 19.75 0.0M
2021-01-15 20.90 20.90 19.80 20.30 0.0M
2021-01-14 20.50 21.25 20.05 20.60 0.0M
2021-01-13 21.25 21.30 20.30 21.00 0.0M
2021-01-12 21.50 21.50 20.25 21.35 0.0M
2021-01-11 20.70 21.25 19.70 21.20 0.0M
2021-01-08 20.50 22.15 20.15 20.25 0.0M
2021-01-07 22.25 22.25 20.50 21.20 0.0M
2021-01-06 21.90 21.90 20.25 21.50 0.0M
2021-01-05 21.25 21.80 20.05 21.10 0.0M
2021-01-04 20.15 21.30 20.15 21.00 0.0M
2021-01-01 20.95 21.00 19.50 20.90 0.0M