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
2024-12-31 30.40 30.40 30.02 30.19 0.0M
2024-12-30 30.62 30.66 29.90 29.94 0.0M
2024-12-27 30.68 30.68 30.00 30.22 0.0M
2024-12-26 30.55 30.90 30.39 30.50 0.0M
2024-12-24 31.00 31.45 30.55 30.78 0.0M
2024-12-23 32.00 32.00 30.94 31.02 0.0M
2024-12-20 32.96 33.40 31.71 31.85 0.0M
2024-12-19 31.76 35.10 31.34 32.31 0.0M
2024-12-18 31.71 31.92 31.70 31.91 0.0M
2024-12-17 31.98 32.13 31.98 32.04 0.0M
2024-12-16 32.26 32.69 31.91 32.00 0.0M
2024-12-13 34.70 34.70 32.13 32.25 0.0M
2024-12-12 35.00 35.00 32.60 32.60 0.0M
2024-12-11 31.94 34.00 31.94 33.18 0.0M
2024-12-10 32.00 33.30 31.98 32.75 0.0M
2024-12-09 32.35 32.35 31.61 32.00 0.0M
2024-12-06 31.98 33.63 31.97 32.01 0.0M
2024-12-05 31.70 32.43 31.70 31.85 0.0M
2024-12-04 31.87 32.49 31.84 32.26 0.0M
2024-12-03 32.00 32.99 31.20 32.75 0.0M
2024-12-02 32.90 32.90 31.69 32.00 0.0M
2024-11-29 32.72 32.80 31.93 31.98 0.0M
2024-11-28 32.11 32.20 31.47 32.13 0.0M
2024-11-27 32.05 32.15 31.06 32.15 0.0M
2024-11-26 33.08 33.80 32.38 32.69 0.0M
2024-11-25 34.50 34.50 32.49 34.08 0.0M
2024-11-22 32.52 33.16 32.52 33.02 0.0M
2024-11-21 34.56 34.56 33.01 33.10 0.0M
2024-11-19 33.00 33.70 32.63 33.20 0.0M
2024-11-18 33.69 33.69 33.00 33.00 0.0M
2024-11-14 33.25 33.69 33.19 33.69 0.0M
2024-11-13 33.19 34.04 32.60 32.60 0.0M
2024-11-12 33.71 34.18 33.71 33.94 0.0M
2024-11-11 34.82 34.82 33.67 34.00 0.0M
2024-11-08 34.00 34.54 33.79 34.00 0.0M
2024-11-07 34.24 34.54 33.99 34.00 0.0M
2024-11-06 34.64 36.14 33.70 34.57 0.0M
2024-11-05 35.30 35.30 33.80 34.45 0.0M
2024-11-04 36.60 36.60 34.20 34.60 0.0M
2024-11-01 36.00 36.00 34.80 36.00 0.0M
2024-10-31 35.45 35.50 34.98 35.43 0.0M
2024-10-30 34.71 35.39 33.99 35.39 0.0M
2024-10-29 34.82 34.85 33.50 34.66 0.0M
2024-10-28 34.17 35.50 33.27 33.97 0.0M
2024-10-25 35.00 35.25 33.75 34.27 0.0M
2024-10-24 35.19 35.66 35.00 35.17 0.0M
2024-10-23 35.00 36.00 33.67 35.93 0.0M
2024-10-22 35.49 35.99 35.00 35.00 0.0M
2024-10-21 37.63 37.63 36.15 36.15 0.0M
2024-10-18 37.09 37.90 36.41 37.50 0.0M
2024-10-17 36.72 36.72 36.72 36.72 0.0M
2024-10-16 37.28 38.35 37.20 37.73 0.0M
2024-10-15 37.10 37.90 37.10 37.41 0.0M
2024-10-14 37.31 38.46 37.31 37.65 0.0M
2024-10-11 38.33 38.33 37.63 38.07 0.0M
2024-10-10 36.65 38.97 36.65 38.23 0.0M
2024-10-09 36.25 38.05 36.25 38.05 0.0M
2024-10-08 37.14 37.55 37.14 37.54 0.0M
2024-10-07 39.78 40.09 37.06 37.14 0.0M
2024-10-04 41.20 41.20 38.15 39.00 0.0M
2024-10-03 40.18 40.18 39.17 39.32 0.0M
2024-10-01 40.70 41.57 39.33 40.18 0.0M
2024-09-30 39.61 41.04 39.50 40.90 0.0M
2024-09-27 44.00 44.00 41.30 41.53 0.0M
2024-09-26 44.50 44.50 41.70 43.45 0.0M
2024-09-25 47.00 47.00 43.80 43.84 0.0M
2024-09-24 45.25 46.54 44.71 46.10 0.0M
2024-09-23 41.01 44.35 41.01 44.33 0.0M
2024-09-20 42.00 43.00 41.05 42.28 0.0M
2024-09-19 44.63 44.63 40.39 41.84 0.0M
2024-09-18 39.20 42.51 39.20 42.51 0.0M
2024-09-17 39.70 40.61 38.83 40.49 0.0M
2024-09-16 39.11 40.29 38.40 39.69 0.0M
2024-09-13 38.20 38.55 37.12 38.55 0.0M
2024-09-12 37.25 37.99 36.10 37.08 0.0M
2024-09-11 37.30 37.48 37.06 37.25 0.0M
2024-09-10 37.07 38.00 37.00 37.63 0.0M
2024-09-09 37.16 37.70 36.96 37.49 0.0M
2024-09-06 35.10 36.50 35.10 36.42 0.0M
2024-09-05 37.35 37.61 36.88 36.88 0.0M
2024-09-04 35.83 37.40 35.61 37.14 0.0M
2024-09-03 37.03 37.03 36.30 36.95 0.0M
2024-09-02 38.70 38.70 36.66 37.03 0.0M
2024-08-30 37.94 38.50 37.94 37.94 0.0M
2024-08-29 37.60 38.50 37.35 37.94 0.0M
2024-08-28 37.29 37.60 36.25 37.20 0.0M
2024-08-27 34.82 36.40 34.50 36.07 0.0M
2024-08-26 36.00 36.00 34.52 35.11 0.0M
2024-08-23 35.45 35.45 34.00 34.50 0.0M
2024-08-22 35.67 35.88 34.00 34.41 0.0M
2024-08-21 35.70 35.87 35.00 35.25 0.0M
2024-08-20 37.06 37.06 35.00 35.39 0.0M
2024-08-19 38.19 38.19 36.27 36.33 0.0M
2024-08-16 36.50 37.95 35.73 37.37 0.0M
2024-08-14 37.80 37.80 35.68 36.46 0.0M
2024-08-13 39.09 39.09 37.51 37.55 0.0M
2024-08-12 40.52 40.52 37.76 38.32 0.0M
2024-08-09 38.50 39.80 38.01 39.73 0.0M
2024-08-08 39.19 39.19 38.30 38.34 0.0M
2024-08-07 38.80 39.23 38.64 39.19 0.0M
2024-08-06 38.45 39.29 37.71 38.15 0.0M
2024-08-05 40.70 40.70 38.51 38.51 0.0M
2024-08-02 41.45 41.45 39.42 39.90 0.0M
2024-08-01 38.39 39.74 37.87 39.50 0.0M
2024-07-31 37.17 37.85 37.17 37.85 0.0M
2024-07-30 37.50 38.23 36.33 37.00 0.0M
2024-07-29 38.88 38.88 37.60 38.19 0.0M
2024-07-26 37.00 37.65 36.82 37.03 0.0M
2024-07-25 36.53 37.05 36.46 36.95 0.0M
2024-07-24 37.50 37.99 36.56 37.02 0.0M
2024-07-23 37.95 38.49 36.64 37.11 0.0M
2024-07-22 39.80 39.80 37.89 38.56 0.0M
2024-07-19 37.85 38.78 37.85 38.78 0.0M
2024-07-18 37.32 38.70 37.29 38.20 0.0M
2024-07-16 37.55 38.80 37.32 37.77 0.0M
2024-07-15 37.82 38.50 37.22 38.27 0.0M
2024-07-12 37.52 38.77 37.52 37.72 0.0M
2024-07-11 38.12 39.70 37.27 38.29 0.0M
2024-07-10 39.95 39.95 37.26 38.13 0.0M
2024-07-09 39.51 40.43 39.20 39.20 0.0M
2024-07-08 43.14 43.14 41.26 41.26 0.0M
2024-07-05 44.19 44.29 42.10 43.43 0.1M
2024-07-04 44.31 44.31 44.31 44.31 0.0M
2024-07-03 37.40 40.29 37.40 40.29 0.0M
2024-07-02 34.77 37.00 33.97 36.63 0.0M
2024-07-01 33.70 34.67 33.70 34.09 0.0M
2024-06-28 34.79 34.79 33.70 33.70 0.0M
2024-06-27 33.57 34.95 33.57 34.40 0.0M
2024-06-26 34.97 34.99 34.12 34.26 0.0M
2024-06-25 34.67 35.88 34.51 34.71 0.0M
2024-06-24 34.10 35.69 33.64 34.67 0.0M
2024-06-21 33.90 34.28 33.30 34.00 0.0M
2024-06-20 34.45 34.45 33.50 33.60 0.0M
2024-06-19 36.25 36.25 32.77 33.77 0.0M
2024-06-18 35.20 36.08 34.00 35.86 0.0M
2024-06-14 38.50 38.50 35.00 35.20 0.0M
2024-06-13 34.50 38.09 34.50 36.95 0.0M
2024-06-12 34.49 37.40 33.45 34.63 0.0M
2024-06-11 34.20 34.46 34.00 34.00 0.0M
2024-06-10 34.04 34.84 34.00 34.11 0.0M
2024-06-07 34.50 35.49 33.50 34.56 0.0M
2024-06-06 33.23 34.38 33.23 34.19 0.0M
2024-06-05 32.05 32.99 32.05 32.99 0.0M
2024-06-04 33.61 33.61 32.00 32.22 0.0M
2024-06-03 34.49 34.60 33.37 33.61 0.0M
2024-05-29 33.96 35.00 33.82 33.82 0.0M
2024-05-28 34.80 34.80 33.74 34.49 0.0M
2024-05-27 34.90 34.90 33.96 34.49 0.0M
2024-05-24 34.15 34.75 34.06 34.06 0.0M
2024-05-23 33.95 33.95 33.70 33.70 0.0M
2024-05-22 33.79 33.99 33.62 33.95 0.0M
2024-05-21 34.14 34.49 33.71 33.79 0.0M
2024-05-18 34.49 34.15 34.14 34.14 0.0M
2024-05-17 33.76 34.15 33.72 34.15 0.0M
2024-05-16 35.00 35.00 33.69 33.69 0.0M
2024-05-15 35.00 35.00 34.55 34.59 0.0M
2024-05-14 33.80 34.59 33.75 34.59 0.0M
2024-05-13 32.78 33.00 32.51 33.00 0.0M
2024-05-10 33.95 33.95 32.76 32.78 0.0M
2024-05-09 34.39 34.65 32.80 33.21 0.0M
2024-05-08 33.75 34.65 33.75 34.40 0.0M
2024-05-07 33.86 34.05 33.25 33.75 0.0M
2024-05-06 34.95 34.95 33.75 34.39 0.0M
2024-05-03 34.21 34.21 34.16 34.16 0.0M
2024-05-02 36.30 36.30 34.00 34.60 0.0M
2024-04-30 36.40 36.40 35.21 35.59 0.0M
2024-04-29 36.89 36.89 35.73 35.78 0.0M
2024-04-26 36.01 36.89 36.01 36.32 0.0M
2024-04-25 36.70 36.70 36.70 36.70 0.0M
2024-04-24 36.60 37.50 36.60 36.70 0.0M
2024-04-23 36.67 37.20 36.05 36.64 0.0M
2024-04-22 35.99 36.00 35.99 36.00 0.0M
2024-04-19 34.51 35.44 34.51 35.00 0.0M
2024-04-18 34.85 35.00 34.85 35.00 0.0M
2024-04-16 33.14 34.50 33.14 34.00 0.0M
2024-04-15 35.75 35.75 33.45 33.82 0.0M
2024-04-12 35.50 36.00 34.93 35.16 0.0M
2024-04-10 38.99 38.99 36.16 36.76 0.0M
2024-04-09 39.89 39.89 37.90 37.90 0.0M
2024-04-08 40.62 40.62 39.10 39.89 0.0M
2024-04-05 38.50 38.69 38.50 38.69 0.0M
2024-04-04 36.69 36.85 36.15 36.85 0.0M
2024-04-03 35.09 35.10 35.09 35.10 0.0M
2024-04-02 33.49 33.50 31.91 33.43 0.0M
2024-04-01 31.50 32.00 30.60 32.00 0.0M
2024-03-28 31.00 31.00 30.50 30.50 0.0M
2024-03-27 31.55 32.50 31.00 31.05 0.0M
2024-03-26 32.10 32.50 31.55 31.56 0.0M
2024-03-22 32.39 32.39 31.63 32.10 0.0M
2024-03-21 32.39 32.39 32.00 32.39 0.0M
2024-03-20 31.50 31.75 31.50 31.75 0.0M
2024-03-19 31.75 31.75 31.50 31.50 0.0M
2024-03-18 32.50 32.50 31.75 31.75 0.0M
2024-03-15 32.50 32.50 32.40 32.50 0.0M
2024-03-14 31.55 32.50 31.35 32.40 0.1M
2024-03-13 33.25 33.25 32.16 33.00 0.0M
2024-03-12 34.30 34.30 33.25 33.25 0.0M
2024-03-11 34.75 35.44 34.75 35.00 0.0M
2024-03-07 34.10 35.00 34.00 34.73 0.0M
2024-03-06 35.49 35.49 34.65 34.65 0.0M
2024-03-05 37.37 37.37 36.25 36.47 0.0M
2024-03-04 38.45 38.50 37.38 37.38 0.0M
2024-03-02 38.05 38.05 38.05 38.05 0.0M
2024-03-01 38.00 38.20 37.55 38.05 0.0M
2024-02-29 38.25 39.09 38.00 38.00 0.0M
2024-02-28 39.90 39.90 39.00 39.00 0.0M
2024-02-27 39.50 39.90 39.00 39.90 0.0M
2024-02-26 39.50 39.50 38.65 38.65 0.0M
2024-02-23 39.49 39.50 39.49 39.50 0.0M
2024-02-22 39.99 39.99 39.00 39.01 0.0M
2024-02-21 39.50 40.35 39.02 39.80 0.0M
2024-02-20 40.90 40.90 39.52 39.52 0.0M
2024-02-19 39.55 40.70 39.55 40.01 0.0M
2024-02-16 40.00 40.90 40.00 40.23 0.0M
2024-02-15 38.33 39.00 38.33 39.00 0.0M
2024-02-14 38.28 38.28 37.50 37.59 0.0M
2024-02-13 39.05 39.05 38.00 38.00 0.0M
2024-02-12 41.25 41.25 40.00 40.00 0.0M
2024-02-09 42.00 42.00 41.00 41.25 0.0M
2024-02-08 42.45 42.45 41.50 41.54 0.0M
2024-02-07 42.06 42.90 42.06 42.36 0.0M
2024-02-06 43.40 43.40 42.12 42.12 0.0M
2024-02-05 43.48 44.25 41.65 42.80 0.0M
2024-02-02 43.48 43.48 43.48 43.48 0.0M
2024-02-01 40.45 41.50 40.45 41.41 0.0M
2024-01-31 39.50 40.00 38.55 39.59 0.0M
2024-01-30 40.11 40.40 39.50 40.03 0.0M
2024-01-29 42.00 42.00 40.80 40.80 0.0M
2024-01-25 38.70 41.10 38.70 41.10 0.0M
2024-01-24 39.85 39.90 39.15 39.15 0.0M
2024-01-23 42.80 42.80 39.90 39.90 0.0M
2024-01-20 42.10 42.30 42.00 42.00 0.0M
2024-01-19 42.26 43.50 42.26 42.77 0.0M
2024-01-18 44.10 44.10 42.05 42.26 0.0M
2024-01-17 43.99 44.24 43.01 43.10 0.0M
2024-01-16 45.79 45.79 44.00 44.05 0.0M
2024-01-15 45.77 46.98 43.55 45.83 0.0M
2024-01-12 45.07 46.80 45.07 45.24 0.0M
2024-01-11 47.45 47.45 47.44 47.44 0.0M
2024-01-10 43.70 49.93 42.20 49.93 0.2M
2024-01-09 44.69 44.69 41.50 41.61 0.0M
2024-01-08 45.53 47.45 41.00 44.54 0.0M
2024-01-05 47.95 47.95 45.00 45.42 0.0M
2024-01-04 47.69 49.80 45.57 46.32 0.1M
2024-01-03 42.10 50.98 42.00 48.25 0.2M
2024-01-02 46.99 48.80 42.20 42.49 0.0M
2024-01-01 40.70 45.31 39.50 45.31 0.0M