Motor & General Finance

MGF
🏛️ india →
26.46
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 27.80 28.25 27.50 27.80 0.0M
2022-12-29 25.80 28.90 25.80 28.55 0.0M
2022-12-28 27.30 27.30 26.50 26.60 0.0M
2022-12-27 26.80 26.80 26.20 26.20 0.0M
2022-12-26 27.00 27.00 26.05 26.30 0.0M
2022-12-23 24.00 25.95 24.00 25.40 0.0M
2022-12-22 27.25 27.25 26.00 26.30 0.0M
2022-12-21 27.65 27.85 26.35 26.35 0.0M
2022-12-20 27.95 27.95 27.95 27.95 0.0M
2022-12-19 30.00 30.00 27.75 27.75 0.0M
2022-12-16 27.30 29.00 26.45 28.65 0.0M
2022-12-15 26.00 27.10 26.00 26.40 0.0M
2022-12-14 26.95 28.30 25.80 26.80 0.0M
2022-12-13 26.50 26.95 26.40 26.95 0.0M
2022-12-12 24.15 25.00 24.15 24.50 0.0M
2022-12-09 25.00 25.00 24.50 24.50 0.0M
2022-12-08 25.50 25.50 25.10 25.10 0.0M
2022-12-07 25.50 25.50 24.80 25.45 0.0M
2022-12-06 25.50 25.70 25.15 25.15 0.0M
2022-12-05 25.55 25.75 25.25 25.40 0.0M
2022-12-02 25.00 25.25 25.00 25.00 0.0M
2022-12-01 25.00 25.00 25.00 25.00 0.0M
2022-11-29 25.00 25.25 24.00 24.25 0.0M
2022-11-28 24.60 25.90 24.60 25.00 0.0M
2022-11-25 25.70 25.70 25.20 25.40 0.0M
2022-11-24 25.00 26.50 24.30 25.40 0.0M
2022-11-23 26.00 26.00 25.00 25.55 0.0M
2022-11-22 25.45 25.45 25.45 25.45 0.0M
2022-11-21 24.55 24.55 24.25 24.25 0.0M
2022-11-18 25.55 26.50 25.20 25.25 0.0M
2022-11-17 25.50 25.50 25.50 25.50 0.0M
2022-11-16 24.65 26.40 24.65 25.00 0.0M
2022-11-14 25.15 27.00 25.15 25.60 0.0M
2022-11-11 24.80 26.20 24.50 25.95 0.0M
2022-11-10 25.50 26.25 25.50 25.60 0.0M
2022-11-09 25.55 26.20 25.40 25.50 0.0M
2022-11-07 24.90 26.20 24.90 26.00 0.0M
2022-11-04 25.80 25.95 25.10 25.95 0.0M
2022-11-03 26.25 26.25 25.00 25.80 0.0M
2022-11-02 25.45 25.95 25.45 25.60 0.0M
2022-11-01 25.60 27.50 25.60 26.00 0.0M
2022-10-31 28.00 28.00 25.75 26.70 0.0M
2022-10-28 27.50 27.80 27.00 27.00 0.0M
2022-10-27 26.10 26.75 26.10 26.50 0.0M
2022-10-25 26.25 26.25 26.20 26.25 0.0M
2022-10-24 26.15 26.15 26.15 26.15 0.0M
2022-10-21 25.35 27.40 25.35 27.40 0.0M
2022-10-20 27.40 27.40 26.25 26.25 0.0M
2022-10-19 26.55 27.40 26.45 27.30 0.0M
2022-10-18 27.95 28.45 26.10 26.15 0.0M
2022-10-17 27.40 27.40 27.15 27.15 0.0M
2022-10-14 27.70 27.70 26.65 26.65 0.0M
2022-10-13 28.50 28.50 26.60 26.60 0.0M
2022-10-12 27.15 28.40 27.15 27.95 0.0M
2022-10-11 28.20 29.25 27.25 28.50 0.0M
2022-10-10 28.25 28.40 27.30 28.20 0.0M
2022-10-06 27.05 27.05 27.05 27.05 0.0M
2022-10-04 26.60 26.60 26.60 26.60 0.0M
2022-10-03 27.00 27.20 26.55 26.70 0.0M
2022-09-30 26.95 28.35 26.95 27.85 0.0M
2022-09-29 27.50 27.50 27.35 27.35 0.0M
2022-09-28 28.00 28.00 26.05 26.65 0.0M
2022-09-27 28.00 28.00 25.90 27.40 0.0M
2022-09-26 26.75 27.45 26.50 27.25 0.0M
2022-09-23 26.75 28.50 26.75 27.85 0.0M
2022-09-22 29.55 29.55 26.80 27.90 0.0M
2022-09-21 28.10 28.25 27.10 28.20 0.0M
2022-09-20 28.25 28.25 26.85 26.95 0.0M
2022-09-19 27.30 28.25 27.15 27.25 0.0M
2022-09-16 27.95 28.75 27.95 28.00 0.0M
2022-09-15 28.50 29.25 28.15 29.00 0.0M
2022-09-14 28.40 29.50 28.20 28.20 0.0M
2022-09-13 28.35 29.40 28.15 29.25 0.0M
2022-09-12 29.65 29.65 28.35 29.55 0.0M
2022-09-09 28.35 29.40 28.35 28.90 0.0M
2022-09-08 28.65 29.40 28.30 29.40 0.0M
2022-09-07 29.20 29.80 28.65 28.65 0.0M
2022-09-06 29.35 29.40 28.55 29.40 0.0M
2022-09-05 28.95 28.95 28.35 28.45 0.0M
2022-09-02 27.55 27.60 27.55 27.60 0.0M
2022-08-30 27.50 28.65 27.50 27.70 0.0M
2022-08-29 28.15 29.00 28.00 28.25 0.0M
2022-08-26 29.00 29.75 28.40 29.00 0.0M
2022-08-25 30.25 30.25 28.60 28.95 0.0M
2022-08-24 27.10 28.95 27.10 28.95 0.0M
2022-08-23 28.85 28.85 27.60 27.60 0.0M
2022-08-22 28.60 29.35 28.00 28.00 0.0M
2022-08-19 27.85 28.60 27.75 28.60 0.0M
2022-08-18 27.55 28.75 27.50 27.85 0.0M
2022-08-17 27.30 28.45 26.95 28.40 0.0M
2022-08-16 28.90 29.25 27.50 28.35 0.0M
2022-08-12 29.75 29.90 28.45 28.45 0.0M
2022-08-11 30.60 30.60 28.95 29.55 0.0M
2022-08-10 28.10 29.50 28.10 29.50 0.0M
2022-08-08 28.10 28.10 28.10 28.10 0.0M
2022-08-05 27.75 28.10 27.75 28.10 0.0M
2022-08-04 29.00 29.30 27.70 27.75 0.0M
2022-08-03 28.50 28.65 28.15 28.15 0.0M
2022-08-02 28.90 29.40 28.50 28.50 0.0M
2022-08-01 28.50 29.45 28.50 28.80 0.0M
2022-07-29 28.10 29.40 28.10 28.60 0.0M
2022-07-28 29.00 29.00 29.00 29.00 0.0M
2022-07-27 28.75 29.65 28.75 29.65 0.0M
2022-07-26 29.40 29.55 28.95 28.95 0.0M
2022-07-25 29.35 29.40 29.20 29.40 0.0M
2022-07-22 30.00 30.05 29.00 29.10 0.0M
2022-07-21 29.00 29.05 28.65 28.65 0.0M
2022-07-20 29.10 29.15 28.55 28.55 0.0M
2022-07-19 29.35 29.65 28.55 29.45 0.0M
2022-07-18 29.75 29.75 28.65 28.90 0.0M
2022-07-15 29.90 30.05 28.70 28.85 0.0M
2022-07-14 30.15 30.15 29.35 29.90 0.0M
2022-07-13 30.50 31.05 29.25 29.25 0.0M
2022-07-12 29.05 30.95 28.40 29.60 0.0M
2022-07-11 29.75 30.25 29.20 29.55 0.0M
2022-07-08 32.65 32.65 30.15 30.15 0.0M
2022-07-07 31.55 34.00 30.80 31.70 0.0M
2022-07-06 33.75 35.15 33.75 33.75 0.0M
2022-07-05 41.50 41.50 37.45 37.45 0.0M
2022-07-04 37.40 41.60 36.25 41.60 0.1M
2022-07-01 29.95 34.70 25.65 34.70 0.0M
2022-06-30 28.00 28.95 27.50 28.95 0.0M
2022-06-29 27.55 27.55 27.35 27.40 0.0M
2022-06-28 26.55 26.95 26.50 26.50 0.0M
2022-06-27 23.65 29.50 23.65 26.20 0.0M
2022-06-24 30.80 30.80 26.60 26.60 0.0M
2022-06-23 26.45 26.80 26.00 26.80 0.0M
2022-06-22 28.50 28.50 25.00 25.00 0.0M
2022-06-21 26.00 27.00 25.00 26.50 0.0M
2022-06-20 26.45 27.90 25.00 25.05 0.0M
2022-06-17 27.25 27.25 26.95 26.95 0.0M
2022-06-16 30.00 30.00 27.95 27.95 0.0M
2022-06-15 29.45 29.45 28.40 29.05 0.0M
2022-06-14 27.75 27.85 27.75 27.85 0.0M
2022-06-13 29.00 29.00 26.75 27.50 0.0M
2022-06-10 29.50 31.20 29.05 30.70 0.0M
2022-06-09 30.00 30.00 30.00 30.00 0.0M
2022-06-08 31.00 31.00 30.70 30.70 0.0M
2022-06-07 31.70 31.75 30.35 30.35 0.0M
2022-06-06 29.70 29.70 29.25 29.25 0.0M
2022-06-03 29.90 29.90 29.25 29.25 0.0M
2022-06-02 29.45 29.50 28.50 29.00 0.0M
2022-06-01 28.00 30.80 28.00 30.20 0.0M
2022-05-31 28.60 30.35 28.30 29.40 0.0M
2022-05-30 32.00 32.00 29.00 30.35 0.0M
2022-05-27 32.00 32.00 30.00 31.20 0.0M
2022-05-26 29.95 31.90 29.95 31.70 0.0M
2022-05-25 30.50 31.10 29.35 31.00 0.0M
2022-05-24 34.00 34.00 30.60 31.05 0.0M
2022-05-23 31.00 31.15 29.10 31.10 0.0M
2022-05-20 29.65 29.65 28.20 28.35 0.0M
2022-05-19 28.00 29.85 27.95 28.75 0.0M
2022-05-18 28.00 29.25 26.45 27.95 0.0M
2022-05-17 29.00 29.00 27.15 27.15 0.0M
2022-05-16 28.00 28.00 26.75 28.00 0.0M
2022-05-13 26.00 26.75 25.45 26.10 0.0M
2022-05-12 25.00 25.20 25.00 25.20 0.0M
2022-05-11 28.05 28.05 26.00 26.05 0.0M
2022-05-10 28.95 28.95 26.35 26.90 0.0M
2022-05-09 32.15 32.15 27.00 27.80 0.0M
2022-05-06 29.25 29.25 29.25 29.25 0.0M
2022-05-05 28.60 29.85 28.45 28.80 0.0M
2022-05-04 32.40 32.45 28.80 29.00 0.0M
2022-05-02 31.50 31.50 29.00 29.75 0.0M
2022-04-29 29.70 31.75 29.60 29.90 0.0M
2022-04-28 31.50 32.35 28.65 30.60 0.0M
2022-04-27 34.80 34.80 30.75 31.65 0.0M
2022-04-26 31.80 31.80 31.10 31.80 0.0M
2022-04-25 27.90 28.95 26.85 28.95 0.0M
2022-04-22 27.70 27.70 26.25 26.35 0.0M
2022-04-21 26.70 27.45 26.70 26.80 0.0M
2022-04-20 26.60 27.50 26.50 26.70 0.0M
2022-04-19 26.35 27.70 26.25 26.55 0.0M
2022-04-18 25.00 26.80 25.00 26.25 0.0M
2022-04-13 27.00 27.45 26.45 27.40 0.0M
2022-04-12 26.00 28.95 26.00 27.85 0.0M
2022-04-11 27.95 27.95 27.95 27.95 0.0M
2022-04-08 28.65 28.65 27.10 27.55 0.0M
2022-04-07 28.75 29.00 27.70 27.70 0.0M
2022-04-06 28.00 28.25 27.45 28.25 0.0M
2022-04-05 28.50 29.80 28.25 28.25 0.0M
2022-04-04 28.50 28.95 27.50 28.90 0.0M
2022-04-01 26.00 27.95 26.00 27.95 0.0M
2022-03-31 26.80 26.80 26.65 26.65 0.0M
2022-03-30 27.40 27.40 26.35 27.40 0.0M
2022-03-29 26.35 27.35 26.35 26.65 0.0M
2022-03-28 27.90 27.90 26.00 27.05 0.0M
2022-03-25 26.10 27.65 26.10 26.60 0.0M
2022-03-24 27.50 28.40 27.10 27.10 0.0M
2022-03-23 27.55 28.45 27.55 28.45 0.0M
2022-03-22 30.00 30.00 27.50 29.00 0.0M
2022-03-21 26.75 28.80 26.50 28.65 0.0M
2022-03-17 27.60 27.60 27.60 27.60 0.0M
2022-03-16 27.50 27.50 27.25 27.25 0.0M
2022-03-15 27.00 27.50 27.00 27.45 0.0M
2022-03-14 28.80 29.80 27.50 27.75 0.0M
2022-03-11 28.50 28.90 28.50 28.90 0.0M
2022-03-10 29.10 29.10 27.55 27.55 0.0M
2022-03-09 27.80 27.80 27.80 27.80 0.0M
2022-03-08 27.50 27.50 26.35 26.50 0.0M
2022-03-07 26.50 27.50 26.15 27.50 0.0M
2022-03-04 27.40 28.20 27.35 27.40 0.0M
2022-03-03 28.00 28.00 27.35 28.00 0.0M
2022-03-02 27.25 28.50 27.10 28.00 0.0M
2022-02-28 27.40 28.00 27.40 28.00 0.0M
2022-02-25 26.00 27.25 26.00 27.25 0.0M
2022-02-24 27.00 27.25 26.00 26.95 0.0M
2022-02-23 27.20 27.30 27.00 27.00 0.0M
2022-02-22 26.50 27.45 26.00 26.00 0.0M
2022-02-21 26.00 27.00 24.70 26.15 0.0M
2022-02-18 26.00 27.20 26.00 26.00 0.0M
2022-02-17 27.20 27.20 27.20 27.20 0.0M
2022-02-16 25.95 25.95 25.95 25.95 0.0M
2022-02-15 25.80 25.80 24.70 25.10 0.0M
2022-02-14 26.25 26.95 25.65 26.00 0.0M
2022-02-11 27.00 27.00 27.00 27.00 0.0M
2022-02-10 27.25 27.25 26.25 26.30 0.0M
2022-02-09 27.50 27.50 26.60 26.60 0.0M
2022-02-08 28.05 28.05 28.00 28.00 0.0M
2022-02-07 27.95 28.10 27.95 28.05 0.0M
2022-02-04 29.05 29.05 26.50 27.90 0.0M
2022-02-03 27.70 27.70 25.75 27.70 0.0M
2022-02-02 25.85 26.40 25.85 26.40 0.0M
2022-02-01 25.75 25.75 24.80 25.15 0.0M
2022-01-31 25.80 26.25 24.90 25.50 0.0M
2022-01-28 27.75 27.75 26.20 26.20 0.0M
2022-01-27 27.85 27.85 26.70 27.55 0.0M
2022-01-25 26.25 27.85 26.25 27.85 0.0M
2022-01-24 28.95 29.25 27.55 27.55 0.0M
2022-01-21 29.00 29.00 27.55 27.90 0.0M
2022-01-20 28.50 29.25 28.50 29.00 0.0M
2022-01-19 29.25 29.75 28.00 29.00 0.0M
2022-01-18 29.75 29.75 29.05 29.05 0.0M
2022-01-17 30.30 30.85 29.00 29.75 0.0M
2022-01-14 27.55 30.05 27.55 29.40 0.0M
2022-01-13 29.15 29.90 28.75 28.75 0.0M
2022-01-12 28.50 30.25 28.45 30.25 0.0M
2022-01-11 31.40 31.80 29.45 29.75 0.0M
2022-01-10 31.40 31.90 30.10 31.00 0.0M
2022-01-07 31.70 31.70 29.55 31.40 0.0M
2022-01-06 29.25 30.20 28.80 30.20 0.0M
2022-01-05 28.75 29.75 27.75 28.80 0.0M
2022-01-04 28.50 28.75 28.00 28.70 0.0M
2022-01-03 29.50 29.60 27.85 28.25 0.0M