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
2023-12-29 37.50 37.92 36.20 37.76 0.0M
2023-12-28 35.56 36.49 35.55 36.12 0.0M
2023-12-27 33.50 35.17 33.50 35.17 0.0M
2023-12-26 32.78 34.50 32.78 33.50 0.0M
2023-12-22 32.29 33.50 31.71 33.45 0.0M
2023-12-21 32.20 32.29 32.20 32.29 0.0M
2023-12-20 32.10 32.90 32.10 32.25 0.0M
2023-12-19 33.50 33.50 32.00 32.15 0.0M
2023-12-18 31.50 33.00 31.50 32.95 0.0M
2023-12-15 32.01 32.65 32.01 32.65 0.0M
2023-12-14 31.75 32.01 31.75 32.01 0.0M
2023-12-13 31.52 31.52 31.01 31.52 0.0M
2023-12-12 30.10 30.91 30.10 30.91 0.0M
2023-12-11 30.00 30.31 30.00 30.31 0.0M
2023-12-08 30.00 30.00 30.00 30.00 0.0M
2023-12-07 30.15 30.15 30.00 30.15 0.0M
2023-12-06 30.00 30.00 29.45 29.56 0.0M
2023-12-05 30.25 30.25 29.68 30.00 0.0M
2023-12-04 29.09 29.66 29.09 29.66 0.0M
2023-12-01 29.09 29.09 29.09 29.09 0.0M
2023-11-29 28.52 28.52 28.52 28.52 0.0M
2023-11-28 28.91 28.91 28.91 28.91 0.0M
2023-11-24 29.55 29.55 29.25 29.50 0.0M
2023-11-23 29.04 29.55 29.04 29.55 0.0M
2023-11-22 29.62 29.63 29.62 29.63 0.0M
2023-11-21 30.22 30.22 30.22 30.22 0.0M
2023-11-20 30.83 30.83 30.83 30.83 0.0M
2023-11-17 31.45 31.45 31.45 31.45 0.0M
2023-11-16 32.09 32.09 32.09 32.09 0.0M
2023-11-15 32.74 32.74 32.74 32.74 0.0M
2023-11-13 33.40 33.40 33.40 33.40 0.0M
2023-11-12 34.06 34.06 34.06 34.06 0.0M
2023-11-10 34.75 34.75 34.75 34.75 0.0M
2023-11-09 32.65 33.20 32.60 33.10 0.0M
2023-11-08 32.49 33.33 31.60 33.33 0.0M
2023-11-07 32.50 32.79 31.70 31.75 0.0M
2023-11-06 30.80 31.23 30.80 31.23 0.0M
2023-11-02 29.74 31.00 29.74 29.75 0.0M
2023-11-01 30.35 30.35 30.35 30.35 0.0M
2023-10-31 30.30 30.30 30.30 30.30 0.0M
2023-10-30 30.45 30.50 29.52 29.52 0.0M
2023-10-27 30.29 30.29 30.28 30.28 0.0M
2023-10-26 29.95 29.95 29.50 29.95 0.0M
2023-10-25 30.00 30.00 29.25 29.95 0.0M
2023-10-23 29.50 30.24 29.50 30.24 0.0M
2023-10-20 29.80 30.25 29.80 30.25 0.0M
2023-10-19 30.00 30.40 29.50 29.81 0.0M
2023-10-18 30.50 31.50 30.25 30.38 0.0M
2023-10-17 30.40 30.90 30.40 30.89 0.0M
2023-10-16 30.50 30.90 30.30 30.30 0.0M
2023-10-13 30.29 30.30 30.25 30.27 0.0M
2023-10-12 29.50 30.45 29.50 30.00 0.0M
2023-10-11 30.50 30.75 30.00 30.07 0.0M
2023-10-10 31.00 31.09 30.21 30.35 0.0M
2023-10-09 31.16 31.16 31.09 31.09 0.0M
2023-10-06 31.80 31.80 31.80 31.80 0.0M
2023-10-05 32.00 32.00 31.80 31.90 0.0M
2023-10-04 32.00 32.00 31.80 31.90 0.0M
2023-10-03 33.50 33.50 31.30 32.00 0.0M
2023-09-29 33.50 33.62 32.65 32.72 0.0M
2023-09-28 32.80 32.80 32.80 32.80 0.0M
2023-09-27 32.80 32.80 32.80 32.80 0.0M
2023-09-26 32.90 32.90 32.80 32.80 0.0M
2023-09-25 32.26 32.26 32.26 32.26 0.0M
2023-09-22 33.50 33.50 31.76 32.26 0.0M
2023-09-21 33.10 33.50 32.51 33.40 0.0M
2023-09-20 32.85 34.40 32.85 33.10 0.0M
2023-09-18 35.80 35.90 34.25 34.50 0.0M
2023-09-15 36.40 37.00 35.00 35.12 0.0M
2023-09-14 36.70 36.70 36.30 36.44 0.0M
2023-09-13 36.50 36.75 36.50 36.70 0.0M
2023-09-12 37.70 37.70 37.00 37.00 0.0M
2023-09-11 38.00 38.40 37.10 37.60 0.0M
2023-09-08 38.00 38.50 38.00 38.45 0.0M
2023-09-07 37.01 37.50 37.01 37.26 0.0M
2023-09-06 38.00 38.00 37.90 37.90 0.0M
2023-09-05 38.75 38.75 37.50 38.00 0.0M
2023-09-04 38.75 38.75 38.75 38.75 0.0M
2023-09-01 38.20 39.50 37.40 39.20 0.0M
2023-08-31 39.00 39.90 38.25 38.96 0.0M
2023-08-30 38.50 40.00 38.50 40.00 0.0M
2023-08-29 38.75 39.95 38.00 38.27 0.0M
2023-08-28 39.50 39.55 38.65 39.00 0.0M
2023-08-25 38.50 40.00 38.50 40.00 0.0M
2023-08-24 38.90 39.00 37.41 39.00 0.0M
2023-08-23 38.80 38.90 38.80 38.83 0.0M
2023-08-22 38.00 40.50 37.64 40.49 0.0M
2023-08-21 38.22 39.00 38.22 39.00 0.0M
2023-08-18 39.25 40.49 38.95 40.23 0.0M
2023-08-17 41.00 41.00 39.43 41.00 0.0M
2023-08-16 41.50 41.50 40.50 41.50 0.0M
2023-08-14 44.08 44.08 41.50 41.50 0.0M
2023-08-11 43.45 43.45 43.22 43.22 0.0M
2023-08-10 41.75 45.70 41.65 45.49 0.0M
2023-08-09 43.51 45.00 40.00 43.84 0.1M
2023-08-08 50.88 50.90 43.65 44.99 0.0M
2023-08-07 42.05 47.84 40.86 47.84 0.0M
2023-08-04 42.90 42.90 39.10 39.87 0.0M
2023-08-03 39.79 40.70 39.20 39.90 0.0M
2023-08-02 37.93 39.29 37.93 38.70 0.0M
2023-08-01 36.51 38.05 36.51 37.93 0.0M
2023-07-31 36.35 37.75 36.35 37.75 0.0M
2023-07-28 37.45 38.79 37.00 37.09 0.0M
2023-07-27 35.01 39.99 35.01 37.27 0.0M
2023-07-26 36.59 38.00 36.59 37.74 0.0M
2023-07-25 34.66 38.00 34.66 36.59 0.0M
2023-07-24 34.96 36.34 34.96 36.34 0.0M
2023-07-21 37.44 37.44 35.50 35.67 0.0M
2023-07-20 37.40 37.40 35.65 36.71 0.0M
2023-07-19 38.66 41.20 37.45 37.51 0.0M
2023-07-18 34.75 37.47 34.75 37.47 0.0M
2023-07-17 34.19 34.20 33.70 34.07 0.0M
2023-07-14 33.64 34.70 33.30 33.35 0.0M
2023-07-13 33.02 35.45 32.30 33.50 0.0M
2023-07-12 34.24 34.24 32.80 33.86 0.0M
2023-07-11 31.65 34.24 31.65 33.51 0.0M
2023-07-10 32.01 32.01 31.40 31.40 0.0M
2023-07-07 31.96 33.30 31.65 32.59 0.0M
2023-07-06 31.25 32.85 31.25 32.68 0.0M
2023-07-05 33.00 33.19 32.06 32.06 0.0M
2023-07-04 33.06 33.06 32.80 33.00 0.0M
2023-07-03 35.00 36.05 32.00 33.40 0.0M
2023-06-30 32.94 32.99 32.78 32.78 0.0M
2023-06-28 33.54 33.90 32.05 32.05 0.0M
2023-06-27 31.01 32.50 31.01 32.50 0.0M
2023-06-26 32.54 32.80 32.00 32.01 0.0M
2023-06-23 32.54 32.54 32.54 32.54 0.0M
2023-06-22 34.17 34.30 31.29 31.74 0.0M
2023-06-21 33.70 33.70 32.81 33.26 0.0M
2023-06-20 33.05 33.89 33.05 33.89 0.0M
2023-06-19 34.93 34.93 33.50 33.62 0.0M
2023-06-16 33.00 33.00 32.70 32.70 0.0M
2023-06-15 33.95 34.01 33.95 34.00 0.0M
2023-06-14 34.50 35.94 34.31 34.55 0.0M
2023-06-13 33.96 35.83 33.25 33.62 0.0M
2023-06-12 29.15 33.49 29.11 33.35 0.0M
2023-06-09 30.45 30.45 30.45 30.45 0.0M
2023-06-08 30.06 31.25 29.75 30.45 0.0M
2023-06-07 29.50 30.65 27.55 29.36 0.0M
2023-06-06 28.36 28.36 28.10 28.20 0.0M
2023-06-05 28.80 29.15 27.80 28.05 0.0M
2023-06-02 28.70 28.89 27.96 28.65 0.0M
2023-06-01 27.57 28.80 27.57 28.65 0.0M
2023-05-31 26.55 28.30 26.55 28.25 0.0M
2023-05-30 27.60 27.60 27.60 27.60 0.0M
2023-05-29 28.00 28.29 27.20 27.56 0.0M
2023-05-26 28.36 28.92 27.81 28.00 0.0M
2023-05-25 28.64 28.85 28.64 28.74 0.0M
2023-05-24 28.26 28.26 28.26 28.26 0.0M
2023-05-22 28.79 28.79 27.60 27.70 0.0M
2023-05-19 27.74 28.25 27.55 28.25 0.0M
2023-05-18 28.71 28.71 28.22 28.22 0.0M
2023-05-16 28.70 28.80 28.70 28.71 0.0M
2023-05-15 29.30 29.64 29.30 29.37 0.0M
2023-05-12 28.50 29.75 28.50 29.30 0.0M
2023-05-11 29.50 29.73 28.80 28.80 0.0M
2023-05-10 29.15 29.15 28.75 28.75 0.0M
2023-05-09 29.25 30.00 29.25 30.00 0.0M
2023-05-08 30.00 30.00 30.00 30.00 0.0M
2023-05-05 29.20 29.20 29.20 29.20 0.0M
2023-05-04 29.99 30.00 29.11 30.00 0.0M
2023-05-03 29.99 29.99 29.99 29.99 0.0M
2023-05-02 29.30 29.30 29.10 29.15 0.0M
2023-04-28 29.30 29.30 29.30 29.30 0.0M
2023-04-27 30.25 30.48 30.05 30.06 0.0M
2023-04-26 31.40 31.40 31.30 31.30 0.0M
2023-04-25 32.24 32.24 30.78 31.45 0.0M
2023-04-24 32.23 32.23 32.23 32.23 0.0M
2023-04-21 32.40 32.40 31.00 32.23 0.0M
2023-04-20 30.35 32.98 30.35 32.41 0.0M
2023-04-19 31.83 31.83 31.83 31.83 0.0M
2023-04-17 33.00 33.50 32.05 33.50 0.0M
2023-04-13 33.00 33.00 32.07 33.00 0.0M
2023-04-12 32.30 33.50 32.30 32.65 0.0M
2023-04-11 33.99 33.99 33.99 33.99 0.0M
2023-04-10 32.00 34.49 31.35 33.42 0.0M
2023-04-06 33.00 33.00 33.00 33.00 0.0M
2023-04-05 31.45 33.49 31.00 33.49 0.0M
2023-04-03 31.51 32.25 31.51 32.25 0.0M
2023-03-31 32.40 33.00 30.75 30.75 0.0M
2023-03-29 29.65 32.53 29.65 32.36 0.0M
2023-03-28 28.65 30.99 28.55 30.99 0.0M
2023-03-27 32.00 32.00 29.52 29.52 0.0M
2023-03-24 29.06 31.50 29.00 31.06 0.0M
2023-03-23 29.99 30.00 29.01 30.00 0.0M
2023-03-22 28.75 30.43 28.36 30.42 0.0M
2023-03-21 28.99 28.99 28.99 28.99 0.0M
2023-03-20 27.61 27.61 27.61 27.61 0.0M
2023-03-15 26.50 27.49 26.30 26.30 0.0M
2023-03-14 27.30 27.44 26.64 27.44 0.0M
2023-03-13 27.20 27.35 27.20 27.30 0.0M
2023-03-10 27.96 27.96 27.90 27.90 0.0M
2023-03-09 28.00 28.77 28.00 28.77 0.0M
2023-03-08 28.50 29.80 28.50 28.50 0.0M
2023-03-06 28.51 29.54 28.51 29.54 0.0M
2023-03-03 29.50 29.50 28.15 28.25 0.0M
2023-03-02 30.00 30.00 28.50 29.50 0.0M
2023-03-01 28.15 29.18 28.15 28.70 0.0M
2023-02-28 29.00 29.20 27.75 27.85 0.0M
2023-02-27 28.00 29.25 28.00 29.20 0.0M
2023-02-24 27.65 30.05 27.30 28.80 0.0M
2023-02-23 29.50 29.50 28.00 28.65 0.0M
2023-02-22 28.60 29.60 28.30 28.45 0.0M
2023-02-21 31.95 31.95 29.75 29.75 0.0M
2023-02-20 33.10 33.55 31.30 31.30 0.0M
2023-02-17 31.00 37.00 30.75 32.90 0.0M
2023-02-16 34.15 37.00 34.15 34.15 0.0M
2023-02-15 42.00 42.00 37.90 37.90 0.0M
2023-02-14 43.40 44.80 41.20 42.10 0.1M
2023-02-13 38.20 41.25 36.80 40.95 0.0M
2023-02-10 29.50 34.40 29.50 34.40 0.0M
2023-02-09 28.95 29.30 28.30 28.70 0.0M
2023-02-08 26.20 29.00 26.00 27.25 0.0M
2023-02-07 26.00 29.00 25.70 26.90 0.0M
2023-02-06 27.50 27.50 24.05 25.10 0.0M
2023-02-02 26.60 26.60 25.35 25.65 0.0M
2023-02-01 26.60 26.60 26.60 26.60 0.0M
2023-01-31 27.00 27.50 25.95 26.05 0.0M
2023-01-30 25.25 25.65 25.25 25.65 0.0M
2023-01-27 26.50 26.50 25.50 26.45 0.0M
2023-01-25 27.50 27.50 26.05 26.05 0.0M
2023-01-23 26.05 27.70 26.05 26.30 0.0M
2023-01-20 26.20 26.20 26.00 26.00 0.0M
2023-01-19 27.00 27.00 26.40 26.40 0.0M
2023-01-18 29.20 29.65 27.00 27.05 0.0M
2023-01-17 25.50 28.60 25.50 28.60 0.0M
2023-01-16 26.95 26.95 26.00 26.00 0.0M
2023-01-13 27.00 27.00 26.00 26.00 0.0M
2023-01-12 26.95 26.95 25.55 25.90 0.0M
2023-01-11 26.45 26.45 25.75 25.75 0.0M
2023-01-10 26.20 26.45 26.20 26.45 0.0M
2023-01-09 27.25 27.25 26.00 26.45 0.0M
2023-01-06 26.65 26.65 26.50 26.50 0.0M
2023-01-05 27.95 27.95 26.55 26.60 0.0M
2023-01-04 26.80 27.50 26.50 27.50 0.0M
2023-01-03 26.65 28.05 26.65 27.55 0.0M
2023-01-02 27.50 28.00 27.05 27.90 0.0M