Motor & General Finance Share Price History Motor & Gen Fin

21.60

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

22.30

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Motor & General Finance Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
03-Jul-2020 22 23.30 21.10 21.60 70 0.20 8,792 2.20 -0.40
02-Jul-2020 21.80 22.70 20.70 22.20 75 0.17 7,853 2 0.40
01-Jul-2020 19.80 21.80 19.80 21.80 85 0.38 18,770 2 1.95
30-Jun-2020 21.60 21.60 20.80 20.80 94 0.20 9,661 0.85 -0.80
29-Jun-2020 22.50 22.50 21.70 21.80 77 0.26 12,150 0.80 -0.60
26-Jun-2020 22.80 22.80 22.80 22.80 73 0.22 9,771 0 0
25-Jun-2020 23.90 24.90 23.90 23.90 102 0.24 9,795 0.95 0
24-Jun-2020 26.50 26.50 25.20 25.20 136 0.80 31,792 1.30 -1.30
23-Jun-2020 26.50 26.50 24 26.50 141 0.72 27,547 2.50 0
22-Jun-2020 25.20 25.20 25.20 25.20 15 0.03 1,306 0 0
19-Jun-2020 24 24 23 24 38 0.11 4,468 1 0.05
18-Jun-2020 23.40 23.40 21.40 22.90 101 0.30 6,718 2.02 -0.50
17-Jun-2020 24.90 24.90 22 22.50 346 0.58 8,773 2.93 -2.40
16-Jun-2020 25.30 26.80 23 24 461 1.58 19,333 3.83 -1.30
15-Jun-2020 24 25 23.50 24.60 262 0.66 8,234 1.50 0.55
12-Jun-2020 21 24 20.90 22.90 415 1.15 14,761 3.02 1.90
11-Jun-2020 24.70 25.50 21.20 23.20 711 3.17 41,309 4.32 -1.50
10-Jun-2020 22.10 23.20 21.20 23.20 389 1.74 20,359 2.05 1.15
09-Jun-2020 20.30 21.10 17.80 21.10 572 2.78 30,514 3.32 0.85
08-Jun-2020 16 17.60 16 17.60 204 0.84 19,267 1.60 1.60
05-Jun-2020 15.90 15.90 13.30 14.70 102 0.36 6,810 2.60 -1.20