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
2023-12-29 37.50 38.20 36.05 38.10 0.1M
2023-12-28 35.00 36.80 35.00 36.40 0.0M
2023-12-27 34.50 36.20 33.90 35.65 0.0M
2023-12-26 33.40 34.80 32.50 34.50 0.0M
2023-12-22 32.50 33.45 32.00 33.15 0.0M
2023-12-21 31.90 32.35 31.10 32.20 0.0M
2023-12-20 33.00 33.00 31.20 32.00 0.0M
2023-12-19 32.50 33.30 32.00 32.75 0.0M
2023-12-18 33.00 33.40 31.80 32.50 0.0M
2023-12-15 32.10 32.35 31.90 32.35 0.0M
2023-12-14 32.10 32.10 32.10 32.10 0.0M
2023-12-13 31.00 31.50 31.00 31.50 0.0M
2023-12-12 30.35 30.90 30.35 30.90 0.0M
2023-12-11 29.50 30.30 29.50 30.30 0.0M
2023-12-08 30.00 30.00 29.60 29.75 0.0M
2023-12-07 30.10 30.20 30.00 30.00 0.0M
2023-12-06 29.70 29.70 29.70 29.70 0.0M
2023-12-05 29.55 29.55 29.25 29.25 0.0M
2023-12-04 28.85 29.35 28.80 29.30 0.0M
2023-12-01 29.45 29.85 28.80 28.80 0.0M
2023-11-30 28.80 29.30 28.80 29.30 0.0M
2023-11-29 28.75 28.80 28.75 28.75 0.0M
2023-11-28 29.30 29.30 29.30 29.30 0.0M
2023-11-24 29.90 29.90 29.90 29.90 0.0M
2023-11-23 30.50 30.50 30.50 30.50 0.0M
2023-11-22 31.50 31.50 31.10 31.10 0.0M
2023-11-21 31.70 31.70 31.70 31.70 0.0M
2023-11-20 32.35 32.35 32.35 32.35 0.0M
2023-11-17 33.00 33.00 33.00 33.00 0.0M
2023-11-16 33.65 33.65 33.65 33.65 0.0M
2023-11-15 34.30 34.30 34.30 34.30 0.0M
2023-11-13 35.00 35.00 35.00 35.00 0.0M
2023-11-12 35.70 35.70 35.70 35.70 0.0M
2023-11-10 34.95 36.40 34.50 36.40 0.0M
2023-11-09 33.50 35.00 33.00 34.70 0.0M
2023-11-08 32.45 33.75 32.45 33.50 0.0M
2023-11-07 32.35 32.75 29.75 32.50 0.1M
2023-11-06 30.50 31.20 30.00 31.20 0.1M
2023-11-03 29.75 30.50 29.75 29.75 0.0M
2023-11-02 30.00 30.05 29.80 29.80 0.0M
2023-11-01 30.50 30.50 29.50 30.00 0.0M
2023-10-31 30.35 30.50 29.60 30.35 0.0M
2023-10-30 30.50 30.55 29.50 29.95 0.0M
2023-10-27 29.55 30.00 29.55 30.00 0.0M
2023-10-26 29.35 29.95 29.10 29.10 0.0M
2023-10-25 29.35 30.30 29.25 29.35 0.0M
2023-10-23 30.35 30.35 29.05 29.50 0.0M
2023-10-20 30.40 30.40 29.55 29.80 0.0M
2023-10-19 30.00 30.40 29.75 29.80 0.0M
2023-10-18 31.00 32.00 29.50 30.00 0.0M
2023-10-17 30.50 30.95 30.05 30.75 0.0M
2023-10-16 30.50 30.85 29.90 29.95 0.0M
2023-10-13 30.25 30.40 29.50 30.00 0.0M
2023-10-12 30.40 30.45 29.70 29.90 0.0M
2023-10-11 30.00 30.75 29.80 29.95 0.0M
2023-10-10 31.25 31.40 29.95 30.00 0.0M
2023-10-09 31.00 32.35 30.25 30.45 0.0M
2023-10-06 32.35 32.35 31.00 31.85 0.0M
2023-10-05 32.00 32.00 31.10 31.85 0.0M
2023-10-04 32.00 32.30 30.65 32.00 0.0M
2023-10-03 33.50 34.00 31.40 32.00 0.0M
2023-09-29 32.50 33.45 32.50 32.95 0.0M
2023-09-28 32.70 33.00 32.70 32.95 0.0M
2023-09-27 33.00 33.05 32.15 32.70 0.0M
2023-09-26 32.35 32.80 32.15 32.65 0.0M
2023-09-25 32.05 32.70 31.55 32.35 0.0M
2023-09-22 33.00 33.00 32.00 32.45 0.0M
2023-09-21 32.75 33.60 32.50 33.00 0.0M
2023-09-20 34.90 34.90 32.75 33.10 0.0M
2023-09-18 35.50 35.90 34.10 34.10 0.0M
2023-09-15 35.95 36.75 35.00 35.90 0.0M
2023-09-14 35.05 36.45 35.05 35.95 0.0M
2023-09-13 37.25 37.25 35.55 36.50 0.0M
2023-09-12 38.05 38.50 36.40 37.30 0.0M
2023-09-11 37.85 38.65 37.55 38.05 0.0M
2023-09-08 38.50 38.50 37.20 37.85 0.0M
2023-09-07 38.85 38.85 37.50 37.90 0.0M
2023-09-06 38.70 39.00 37.50 37.80 0.0M
2023-09-05 38.70 38.95 37.20 38.20 0.0M
2023-09-04 39.30 39.30 37.50 38.65 0.0M
2023-09-01 39.50 39.50 38.05 39.45 0.0M
2023-08-31 40.00 40.00 38.25 39.45 0.0M
2023-08-30 39.50 40.00 38.20 39.85 0.0M
2023-08-29 38.50 40.00 38.50 39.55 0.0M
2023-08-28 41.00 41.00 39.00 39.15 0.0M
2023-08-25 38.60 41.00 38.40 40.70 0.0M
2023-08-24 39.50 40.90 37.75 40.35 0.0M
2023-08-23 39.65 39.65 38.65 39.50 0.0M
2023-08-22 38.75 40.00 38.20 39.65 0.0M
2023-08-21 40.40 40.75 38.30 39.75 0.0M
2023-08-18 41.95 41.95 39.65 40.30 0.0M
2023-08-17 42.80 43.60 41.70 41.70 0.0M
2023-08-16 41.15 44.30 40.10 43.90 0.0M
2023-08-14 43.20 44.70 41.40 42.20 0.0M
2023-08-11 45.00 45.00 43.55 43.55 0.0M
2023-08-10 45.20 46.30 41.90 45.85 0.0M
2023-08-09 44.80 45.60 40.20 44.10 0.1M
2023-08-08 50.00 51.80 43.35 44.80 0.2M
2023-08-07 40.20 47.85 39.50 47.85 0.2M
2023-08-04 39.10 41.35 39.10 39.90 0.0M
2023-08-03 39.75 40.50 38.30 40.05 0.0M
2023-08-02 39.60 39.60 38.20 39.15 0.0M
2023-08-01 36.05 38.50 36.05 37.90 0.0M
2023-07-31 38.00 38.00 36.40 36.50 0.0M
2023-07-28 37.75 38.80 36.30 37.25 0.0M
2023-07-27 36.00 39.45 36.00 36.90 0.0M
2023-07-26 38.85 38.85 36.65 37.10 0.0M
2023-07-25 34.25 38.15 34.25 37.15 0.0M
2023-07-24 36.50 36.85 34.15 34.70 0.0M
2023-07-21 37.70 37.80 35.50 35.80 0.0M
2023-07-20 38.40 38.40 36.10 36.95 0.0M
2023-07-19 37.50 41.60 37.10 37.45 0.1M
2023-07-18 33.65 37.85 33.65 37.85 0.1M
2023-07-17 33.40 34.90 33.00 34.45 0.0M
2023-07-14 33.15 34.40 32.60 33.40 0.0M
2023-07-13 33.15 35.05 32.90 33.15 0.0M
2023-07-12 34.20 34.25 33.15 33.75 0.0M
2023-07-11 31.75 34.80 31.75 34.10 0.0M
2023-07-10 34.80 34.80 31.60 32.25 0.0M
2023-07-07 32.15 34.20 31.50 33.35 0.0M
2023-07-06 32.55 33.15 32.10 32.50 0.0M
2023-07-05 33.20 33.40 31.80 32.55 0.0M
2023-07-04 34.10 34.70 32.80 32.85 0.0M
2023-07-03 32.75 35.55 32.55 34.00 0.0M
2023-06-30 32.25 33.05 32.25 32.35 0.0M
2023-06-28 32.05 33.60 32.00 33.45 0.0M
2023-06-27 31.25 32.80 31.25 32.70 0.0M
2023-06-26 32.00 34.00 31.65 32.45 0.0M
2023-06-23 32.05 32.65 31.00 32.00 0.0M
2023-06-22 34.00 34.00 31.00 32.00 0.0M
2023-06-21 32.10 33.95 32.10 33.05 0.0M
2023-06-20 33.70 33.70 33.35 33.50 0.0M
2023-06-19 35.00 35.00 32.65 33.65 0.0M
2023-06-16 34.50 34.50 32.05 32.90 0.0M
2023-06-15 35.00 36.00 33.75 34.05 0.0M
2023-06-14 35.10 36.50 34.45 34.65 0.0M
2023-06-13 36.10 36.10 33.50 33.70 0.0M
2023-06-12 29.90 32.85 29.90 32.85 0.0M
2023-06-09 30.50 30.50 29.55 29.90 0.0M
2023-06-08 30.90 31.00 29.00 30.60 0.0M
2023-06-07 29.05 31.05 28.25 29.50 0.0M
2023-06-06 29.20 29.20 27.80 28.25 0.0M
2023-06-05 29.35 29.35 28.00 28.90 0.0M
2023-06-02 28.70 28.75 27.85 28.45 0.0M
2023-06-01 28.10 28.45 27.65 27.70 0.0M
2023-05-31 27.50 28.25 26.75 28.05 0.0M
2023-05-30 28.00 28.75 27.30 27.40 0.0M
2023-05-29 28.00 28.70 27.55 28.60 0.0M
2023-05-26 28.70 28.70 27.50 27.80 0.0M
2023-05-25 28.65 28.75 28.25 28.30 0.0M
2023-05-24 28.15 29.15 28.10 28.35 0.0M
2023-05-23 28.85 28.85 27.75 28.15 0.0M
2023-05-22 27.40 28.50 27.25 28.45 0.0M
2023-05-19 28.55 28.55 27.75 27.80 0.0M
2023-05-18 28.65 28.75 28.25 28.40 0.0M
2023-05-17 28.55 28.70 28.35 28.65 0.0M
2023-05-16 28.80 29.50 28.80 28.80 0.0M
2023-05-15 29.40 29.70 28.60 28.80 0.0M
2023-05-12 28.80 29.40 28.55 29.40 0.0M
2023-05-11 29.45 29.80 28.90 28.95 0.0M
2023-05-10 30.20 30.20 29.00 29.45 0.0M
2023-05-09 29.45 30.70 29.20 29.25 0.0M
2023-05-08 30.20 30.50 29.00 30.00 0.0M
2023-05-05 30.30 30.30 29.35 30.20 0.0M
2023-05-04 29.75 30.40 29.75 30.35 0.0M
2023-05-03 28.65 29.90 28.60 29.65 0.0M
2023-05-02 29.00 30.15 29.00 29.25 0.0M
2023-04-28 30.25 30.45 29.45 29.95 0.0M
2023-04-27 30.50 30.50 29.75 29.75 0.0M
2023-04-26 31.35 31.35 30.10 31.25 0.0M
2023-04-25 31.25 32.25 30.80 31.05 0.0M
2023-04-24 30.75 32.25 30.75 31.25 0.0M
2023-04-21 31.85 32.30 31.00 32.25 0.0M
2023-04-20 30.75 32.40 30.75 31.85 0.0M
2023-04-19 31.65 31.85 30.60 31.55 0.0M
2023-04-18 32.60 33.50 31.35 31.65 0.0M
2023-04-17 32.00 33.50 32.00 32.95 0.0M
2023-04-13 33.30 33.30 32.05 32.85 0.0M
2023-04-12 32.35 33.90 32.30 32.45 0.0M
2023-04-11 32.80 33.85 32.05 32.40 0.0M
2023-04-10 31.10 33.00 30.50 32.70 0.0M
2023-04-06 32.30 32.85 31.55 31.75 0.0M
2023-04-05 33.10 33.10 31.20 32.85 0.0M
2023-04-03 33.75 33.75 30.75 32.45 0.0M
2023-03-31 30.10 32.45 29.50 32.30 0.0M
2023-03-29 30.60 31.50 30.00 31.00 0.0M
2023-03-28 29.10 31.50 29.10 30.00 0.0M
2023-03-27 29.00 30.50 29.00 30.40 0.0M
2023-03-24 30.00 30.15 29.05 29.70 0.0M
2023-03-23 29.05 29.65 28.65 29.65 0.0M
2023-03-22 28.75 30.15 28.65 29.15 0.0M
2023-03-21 27.65 29.90 27.65 28.75 0.0M
2023-03-20 29.40 29.40 28.20 28.50 0.0M
2023-03-17 28.85 29.55 28.20 29.40 0.0M
2023-03-16 26.50 28.15 26.50 28.15 0.0M
2023-03-15 26.60 27.25 26.60 26.85 0.0M
2023-03-14 27.10 27.75 26.00 26.60 0.0M
2023-03-13 28.00 28.00 26.75 27.00 0.0M
2023-03-10 27.90 28.00 27.15 27.45 0.0M
2023-03-09 28.65 28.65 28.00 28.05 0.0M
2023-03-08 28.50 29.50 27.70 29.25 0.0M
2023-03-06 28.25 29.15 28.25 28.80 0.0M
2023-03-03 28.60 29.90 28.50 29.15 0.0M
2023-03-02 28.60 29.90 28.25 28.60 0.0M
2023-03-01 28.80 29.75 28.00 28.60 0.0M
2023-02-28 29.65 29.65 28.00 28.50 0.0M
2023-02-27 28.85 29.00 28.10 28.95 0.0M
2023-02-24 28.60 29.40 27.75 28.55 0.0M
2023-02-23 28.40 28.95 27.75 28.15 0.0M
2023-02-22 28.60 29.50 28.30 28.40 0.0M
2023-02-21 31.20 31.85 29.50 29.55 0.0M
2023-02-20 32.90 33.60 31.05 31.05 0.0M
2023-02-17 30.80 37.05 30.75 32.65 0.2M
2023-02-16 34.15 34.15 34.15 34.15 0.0M
2023-02-15 38.65 39.50 37.95 37.95 0.0M
2023-02-14 44.00 44.50 41.20 42.15 0.5M
2023-02-13 39.70 41.40 36.35 40.95 1.0M
2023-02-10 29.00 34.50 28.00 34.50 0.2M
2023-02-09 27.55 29.95 27.40 28.75 0.0M
2023-02-08 27.40 28.30 26.05 27.70 0.0M
2023-02-07 26.00 29.00 26.00 26.40 0.0M
2023-02-06 26.00 26.00 25.05 25.75 0.0M
2023-02-03 26.15 26.15 25.25 25.45 0.0M
2023-02-02 25.75 26.35 25.65 25.70 0.0M
2023-02-01 26.10 26.45 25.40 25.85 0.0M
2023-01-31 25.85 26.80 25.80 26.05 0.0M
2023-01-30 26.05 26.70 25.30 25.70 0.0M
2023-01-27 26.05 26.45 25.30 25.50 0.0M
2023-01-25 26.05 26.90 26.05 26.05 0.0M
2023-01-24 26.65 26.75 26.20 26.70 0.0M
2023-01-23 26.80 26.90 26.05 26.35 0.0M
2023-01-20 26.30 26.95 25.90 26.00 0.0M
2023-01-19 27.35 27.35 26.20 26.30 0.0M
2023-01-18 29.70 29.70 26.40 27.30 0.0M
2023-01-17 26.45 28.60 25.30 28.60 0.1M
2023-01-16 25.95 26.00 25.80 26.00 0.0M
2023-01-13 25.45 25.95 25.30 25.55 0.0M
2023-01-12 26.15 26.20 25.20 25.30 0.0M
2023-01-11 26.90 26.90 25.50 25.80 0.0M
2023-01-10 26.95 26.95 25.65 26.15 0.0M
2023-01-09 27.75 27.75 26.00 26.05 0.0M
2023-01-06 28.00 28.00 25.20 26.15 0.0M
2023-01-05 27.65 27.75 26.55 27.30 0.0M
2023-01-04 26.65 27.80 26.65 26.70 0.0M
2023-01-03 27.00 27.85 27.00 27.15 0.0M
2023-01-02 28.40 28.40 26.75 27.20 0.0M