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
2022-12-30 28.75 28.75 27.60 27.85 0.0M
2022-12-29 27.05 28.90 27.05 27.90 0.0M
2022-12-28 27.20 27.50 25.85 26.55 0.0M
2022-12-27 26.70 26.70 26.00 26.40 0.0M
2022-12-26 25.40 27.50 25.35 26.70 0.0M
2022-12-23 25.15 26.45 25.15 25.55 0.0M
2022-12-22 25.75 27.20 25.35 26.05 0.0M
2022-12-21 28.00 28.00 26.25 26.45 0.0M
2022-12-20 29.35 29.40 27.85 28.35 0.0M
2022-12-19 30.80 30.80 27.25 28.60 0.0M
2022-12-16 26.50 28.95 26.35 28.75 0.1M
2022-12-15 26.80 27.05 25.65 26.35 0.0M
2022-12-14 27.65 28.30 25.65 26.75 0.0M
2022-12-13 25.00 27.30 25.00 27.30 0.1M
2022-12-12 26.00 26.00 22.45 24.85 0.0M
2022-12-09 25.70 25.70 24.30 24.40 0.0M
2022-12-08 25.95 25.95 24.90 25.15 0.0M
2022-12-07 26.75 26.75 25.00 25.40 0.0M
2022-12-06 25.50 25.75 25.15 25.45 0.0M
2022-12-05 26.00 26.00 25.30 25.50 0.0M
2022-12-02 25.45 25.55 24.60 25.30 0.0M
2022-12-01 25.15 25.40 24.50 24.85 0.0M
2022-11-30 24.70 24.85 24.20 24.60 0.0M
2022-11-29 25.40 25.40 24.00 24.30 0.0M
2022-11-28 25.15 25.90 24.80 25.00 0.0M
2022-11-25 26.95 26.95 24.75 25.50 0.0M
2022-11-24 25.35 25.90 25.00 25.85 0.0M
2022-11-23 26.90 26.90 25.00 25.35 0.0M
2022-11-22 24.95 25.90 24.95 25.65 0.0M
2022-11-21 24.70 26.20 24.65 24.95 0.0M
2022-11-18 25.50 26.60 25.05 25.45 0.0M
2022-11-17 25.65 26.25 25.45 26.05 0.0M
2022-11-16 25.40 26.50 24.60 25.00 0.0M
2022-11-15 25.70 25.70 25.05 25.40 0.0M
2022-11-14 26.95 26.95 25.25 25.70 0.0M
2022-11-11 26.25 26.25 24.75 25.95 0.0M
2022-11-10 25.80 26.30 25.25 25.35 0.0M
2022-11-09 26.10 26.35 25.30 26.25 0.0M
2022-11-07 26.85 26.90 24.55 25.95 0.0M
2022-11-04 26.15 26.15 24.60 25.65 0.0M
2022-11-03 26.80 26.80 24.40 25.00 0.0M
2022-11-02 26.10 26.70 25.45 25.60 0.0M
2022-11-01 26.80 26.80 25.95 26.30 0.0M
2022-10-31 26.85 27.10 26.00 26.15 0.0M
2022-10-28 26.10 27.45 26.10 26.85 0.0M
2022-10-27 26.75 27.00 26.00 26.15 0.0M
2022-10-25 26.90 27.30 25.70 26.20 0.0M
2022-10-24 27.70 27.70 26.00 26.90 0.0M
2022-10-21 25.10 27.15 25.10 26.50 0.0M
2022-10-20 27.50 27.50 26.00 26.05 0.0M
2022-10-19 27.95 27.95 26.30 26.60 0.0M
2022-10-18 27.45 27.95 26.15 27.35 0.0M
2022-10-17 27.35 27.90 26.05 26.65 0.0M
2022-10-14 26.80 27.40 26.70 26.90 0.0M
2022-10-13 27.90 27.90 26.35 26.70 0.0M
2022-10-12 28.25 28.25 27.10 27.25 0.0M
2022-10-11 27.65 28.30 27.10 27.10 0.0M
2022-10-10 27.20 28.55 27.20 27.90 0.0M
2022-10-07 27.90 27.90 27.15 27.20 0.0M
2022-10-06 27.20 27.95 27.15 27.45 0.0M
2022-10-04 27.70 27.70 26.75 27.20 0.0M
2022-10-03 26.10 27.45 26.10 26.80 0.0M
2022-09-30 28.50 28.50 26.60 26.85 0.0M
2022-09-29 27.25 27.30 26.85 27.15 0.0M
2022-09-28 26.15 26.90 26.05 26.10 0.0M
2022-09-27 26.05 27.35 26.05 26.55 0.0M
2022-09-26 28.45 28.45 25.95 26.05 0.0M
2022-09-23 27.75 28.15 26.85 27.30 0.0M
2022-09-22 28.15 28.15 27.05 27.65 0.0M
2022-09-21 28.45 28.45 27.15 27.40 0.0M
2022-09-20 27.55 27.90 26.80 27.60 0.0M
2022-09-19 28.95 28.95 27.00 27.15 0.0M
2022-09-16 28.45 28.45 27.80 28.05 0.0M
2022-09-15 29.50 29.50 27.75 28.50 0.0M
2022-09-14 29.50 29.50 28.35 28.85 0.0M
2022-09-13 30.20 30.20 28.30 28.95 0.0M
2022-09-12 29.80 29.80 28.60 28.80 0.0M
2022-09-09 29.75 29.75 28.40 28.75 0.0M
2022-09-08 29.50 29.50 28.20 28.90 0.0M
2022-09-07 29.75 29.75 28.45 28.70 0.0M
2022-09-06 29.90 30.00 27.90 29.05 0.0M
2022-09-05 28.30 29.00 27.60 28.70 0.0M
2022-09-02 28.00 28.40 27.50 28.00 0.0M
2022-09-01 28.90 28.90 27.80 28.40 0.0M
2022-08-30 28.25 28.45 27.75 28.00 0.0M
2022-08-29 28.95 28.95 27.30 27.65 0.0M
2022-08-26 29.25 30.00 28.15 28.70 0.0M
2022-08-25 29.00 30.10 28.60 28.65 0.0M
2022-08-24 27.90 29.20 27.65 28.80 0.0M
2022-08-23 29.00 29.00 27.50 27.85 0.0M
2022-08-22 29.95 29.95 27.75 28.25 0.0M
2022-08-19 28.45 28.95 28.00 28.75 0.0M
2022-08-18 28.70 28.90 26.85 27.70 0.0M
2022-08-17 28.00 28.45 27.20 28.05 0.0M
2022-08-16 28.85 29.25 27.60 28.00 0.0M
2022-08-12 29.20 29.95 28.10 28.85 0.0M
2022-08-11 29.65 30.65 28.25 28.80 0.0M
2022-08-10 27.55 29.55 27.55 29.55 0.0M
2022-08-08 27.90 28.40 27.60 28.15 0.0M
2022-08-05 27.50 28.40 27.15 27.90 0.0M
2022-08-04 28.40 29.00 27.60 27.85 0.0M
2022-08-03 29.45 29.45 28.40 28.70 0.0M
2022-08-02 29.60 29.60 28.15 28.80 0.0M
2022-08-01 28.15 29.40 28.15 28.85 0.0M
2022-07-29 28.60 29.60 28.55 28.60 0.0M
2022-07-28 29.65 29.65 28.65 28.85 0.0M
2022-07-27 29.65 29.65 28.75 29.60 0.0M
2022-07-26 29.00 29.95 28.80 29.05 0.0M
2022-07-25 29.15 29.45 28.75 29.25 0.0M
2022-07-22 29.45 30.25 28.55 29.45 0.0M
2022-07-21 29.35 29.35 28.00 28.85 0.0M
2022-07-20 29.05 29.75 28.05 28.65 0.0M
2022-07-19 29.90 29.90 28.70 29.50 0.0M
2022-07-18 29.90 29.90 28.70 29.00 0.0M
2022-07-15 30.50 30.50 28.50 28.95 0.0M
2022-07-14 30.85 30.85 29.00 29.80 0.0M
2022-07-13 31.40 31.40 29.15 29.65 0.0M
2022-07-12 29.20 30.85 28.20 30.50 0.0M
2022-07-11 29.20 30.70 29.20 29.40 0.0M
2022-07-08 31.15 32.30 30.40 30.40 0.0M
2022-07-07 31.60 34.25 30.80 31.95 0.1M
2022-07-06 32.25 34.90 32.25 32.25 0.1M
2022-07-05 40.85 40.85 35.80 35.80 0.1M
2022-07-04 36.90 39.75 35.50 39.75 0.2M
2022-07-01 29.00 33.15 28.20 33.15 0.1M
2022-06-30 27.95 29.30 26.90 27.65 0.0M
2022-06-29 27.95 27.95 26.70 27.75 0.0M
2022-06-28 28.45 28.50 25.15 27.00 0.0M
2022-06-27 30.80 30.80 25.10 26.05 0.0M
2022-06-24 27.00 27.05 26.50 26.55 0.0M
2022-06-23 24.65 26.95 24.65 26.50 0.0M
2022-06-22 26.40 26.80 25.15 25.55 0.0M
2022-06-21 26.75 27.00 25.00 25.95 0.0M
2022-06-20 26.65 28.85 23.25 25.00 0.0M
2022-06-17 27.15 29.35 26.65 26.90 0.0M
2022-06-16 28.20 29.65 27.55 28.00 0.0M
2022-06-15 30.00 30.00 26.65 28.30 0.0M
2022-06-14 29.70 29.70 27.75 28.60 0.0M
2022-06-13 27.10 29.30 26.50 27.75 0.0M
2022-06-10 31.00 31.50 29.25 29.30 0.0M
2022-06-09 30.30 31.75 29.50 29.70 0.0M
2022-06-08 31.50 33.85 30.60 30.75 0.0M
2022-06-07 29.30 31.95 29.25 31.20 0.0M
2022-06-06 28.60 30.00 28.15 29.45 0.0M
2022-06-03 30.20 30.75 28.75 28.95 0.0M
2022-06-02 30.75 30.75 28.15 29.10 0.0M
2022-06-01 30.30 30.30 29.10 30.00 0.0M
2022-05-31 30.35 31.15 28.70 29.05 0.0M
2022-05-30 28.50 32.80 28.50 29.45 0.0M
2022-05-27 32.55 32.55 30.10 30.35 0.0M
2022-05-26 32.00 32.00 29.65 31.60 0.0M
2022-05-25 29.50 32.15 28.80 31.50 0.0M
2022-05-24 31.50 33.95 30.05 30.55 0.0M
2022-05-23 29.15 32.00 28.55 31.95 0.0M
2022-05-20 29.90 30.00 28.05 29.10 0.0M
2022-05-19 27.85 29.75 27.75 29.05 0.0M
2022-05-18 28.20 29.55 26.30 28.25 0.0M
2022-05-17 29.95 29.95 26.05 26.90 0.0M
2022-05-16 28.90 28.90 26.70 28.00 0.0M
2022-05-13 27.00 27.00 25.65 26.45 0.0M
2022-05-12 27.30 27.30 24.60 25.10 0.0M
2022-05-11 28.80 28.80 24.65 27.30 0.0M
2022-05-10 29.70 29.70 26.50 27.00 0.0M
2022-05-09 29.10 29.55 27.00 27.85 0.0M
2022-05-06 30.50 30.50 28.60 29.10 0.0M
2022-05-05 28.65 30.85 28.60 29.00 0.0M
2022-05-04 32.45 32.45 27.60 28.60 0.0M
2022-05-02 27.65 31.45 27.65 30.00 0.0M
2022-04-29 30.70 32.05 29.15 29.85 0.0M
2022-04-28 33.30 33.30 30.00 31.00 0.0M
2022-04-27 34.70 34.90 30.20 31.50 0.1M
2022-04-26 31.95 33.25 31.40 33.25 0.0M
2022-04-25 27.90 30.25 26.60 30.25 0.0M
2022-04-22 27.65 28.00 26.30 27.50 0.0M
2022-04-21 28.00 28.00 26.15 27.55 0.0M
2022-04-20 28.35 28.35 26.20 26.60 0.0M
2022-04-19 26.20 27.80 26.15 26.75 0.0M
2022-04-18 27.00 27.00 25.30 26.15 0.0M
2022-04-13 27.20 27.25 26.35 26.95 0.0M
2022-04-12 27.95 29.00 27.20 27.75 0.0M
2022-04-11 28.35 28.35 27.40 28.05 0.0M
2022-04-08 29.25 29.25 27.00 27.45 0.0M
2022-04-07 30.40 30.40 27.65 28.35 0.0M
2022-04-06 28.95 28.95 27.55 28.35 0.0M
2022-04-05 28.95 29.75 28.05 28.25 0.0M
2022-04-04 28.70 29.00 27.40 28.90 0.0M
2022-04-01 27.00 27.85 25.50 27.85 0.0M
2022-03-31 27.75 27.75 26.55 26.55 0.0M
2022-03-30 27.65 27.85 26.00 27.80 0.0M
2022-03-29 25.30 27.30 25.30 26.60 0.0M
2022-03-28 27.40 27.40 26.10 26.10 0.0M
2022-03-25 27.95 27.95 26.60 27.45 0.0M
2022-03-24 28.50 28.50 27.10 27.10 0.0M
2022-03-23 29.00 29.00 27.15 28.20 0.0M
2022-03-22 27.40 28.50 27.25 28.20 0.0M
2022-03-21 28.35 28.35 28.10 28.10 0.0M
2022-03-17 28.15 29.25 27.30 27.75 0.0M
2022-03-16 27.40 28.70 27.40 28.70 0.0M
2022-03-15 27.55 28.85 27.55 28.80 0.0M
2022-03-14 29.85 29.85 27.05 28.95 0.0M
2022-03-11 29.40 29.40 27.00 28.45 0.0M
2022-03-10 28.00 28.05 27.15 28.05 0.0M
2022-03-09 27.65 27.65 26.50 26.75 0.0M
2022-03-08 27.00 27.00 26.35 26.35 0.0M
2022-03-07 27.70 27.70 26.35 26.35 0.0M
2022-03-04 27.50 28.00 27.05 27.35 0.0M
2022-03-03 29.35 29.35 27.35 27.55 0.0M
2022-03-02 28.20 28.20 27.05 28.00 0.0M
2022-02-28 27.55 28.30 27.00 27.85 0.0M
2022-02-25 26.00 27.05 26.00 27.00 0.0M
2022-02-24 27.00 27.00 26.00 26.40 0.0M
2022-02-23 27.00 27.15 25.05 27.15 0.0M
2022-02-22 25.35 26.80 25.35 26.10 0.0M
2022-02-21 27.45 27.45 24.95 26.15 0.0M
2022-02-18 27.60 27.60 26.05 26.20 0.0M
2022-02-17 27.70 27.70 26.00 26.90 0.0M
2022-02-16 25.55 26.40 24.35 26.40 0.0M
2022-02-15 25.05 25.95 24.00 25.55 0.0M
2022-02-14 25.05 27.45 24.95 25.05 0.0M
2022-02-11 26.15 26.50 26.15 26.25 0.0M
2022-02-10 26.15 27.40 26.15 27.25 0.0M
2022-02-09 27.00 27.00 26.30 26.95 0.0M
2022-02-08 29.30 29.30 27.10 27.30 0.0M
2022-02-07 27.70 28.05 27.50 28.05 0.0M
2022-02-04 26.00 27.70 26.00 26.75 0.0M
2022-02-03 27.10 27.20 26.35 26.50 0.0M
2022-02-02 25.60 26.75 25.50 26.00 0.0M
2022-02-01 26.30 26.30 25.00 25.60 0.0M
2022-01-31 26.65 26.65 24.55 25.65 0.0M
2022-01-28 27.90 27.90 25.35 25.65 0.0M
2022-01-27 27.80 28.50 26.45 26.65 0.0M
2022-01-25 27.00 27.90 26.80 27.80 0.0M
2022-01-24 28.95 28.95 27.15 27.85 0.0M
2022-01-21 27.55 29.40 27.55 28.55 0.0M
2022-01-20 28.90 29.65 28.50 28.55 0.0M
2022-01-19 29.95 30.45 28.50 28.50 0.0M
2022-01-18 29.40 30.30 29.40 29.95 0.0M
2022-01-17 31.05 31.05 29.70 30.00 0.0M
2022-01-14 29.50 29.90 28.00 29.65 0.0M
2022-01-13 28.50 29.90 28.40 28.75 0.0M
2022-01-12 29.10 30.70 29.10 29.65 0.0M
2022-01-11 30.65 30.65 29.15 30.35 0.0M
2022-01-10 29.50 32.05 29.50 30.65 0.0M
2022-01-07 29.20 31.70 29.20 30.95 0.0M
2022-01-06 28.95 30.35 28.00 30.35 0.0M
2022-01-05 28.50 29.80 28.05 28.95 0.0M
2022-01-04 28.45 29.25 28.00 28.40 0.0M
2022-01-03 29.95 29.95 27.55 29.00 0.0M