MOTOGENFIN Historical Share Price Data

Motor & General Finance

CMP as on 08-Aug-22 15:27

28.15

0.25 0.9%

Open

₹ 27.90

Turnover (lac)

₹ 1

Prev. Close

₹ 27.90

Day's Vol (shares)

₹ 2,022

Day's Range (₹)

₹ 27.60

₹ 28.40

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
05-Aug-2022	27.50	28.40	27.20	27.90	130	0.17	4,845	1.25	0.40
04-Aug-2022	28.40	29	27.60	27.90	126	0.21	4,614	1.40	-0.50
03-Aug-2022	29.50	29.50	28.40	28.70	157	0.12	3,380	1.05	-0.80
02-Aug-2022	29.60	29.60	28.20	28.80	75	0.12	3,291	1.45	-0.80
01-Aug-2022	28.20	29.40	28.20	28.90	106	0.05	1,021	1.25	0.70
29-Jul-2022	28.60	29.60	28.60	28.60	71	0.05	1,308	1.05	0
28-Jul-2022	29.70	29.70	28.70	28.90	51	0.05	1,225	1	-0.80
27-Jul-2022	29.70	29.70	28.80	29.60	37	0.09	2,411	0.90	-0
26-Jul-2022	29	30	28.80	29.10	118	0.17	4,099	1.15	0.05
25-Jul-2022	29.20	29.50	28.80	29.30	152	0.05	1,202	0.70	0.10
22-Jul-2022	29.50	30.30	28.60	29.50	261	0.53	12,514	1.70	0
21-Jul-2022	29.40	29.40	28	28.90	67	0.20	6,076	1.35	-0.50
20-Jul-2022	29.10	29.80	28.10	28.70	261	0.43	8,405	1.70	-0.40
19-Jul-2022	29.90	29.90	28.70	29.50	142	0.12	3,086	1.20	-0.40
18-Jul-2022	29.90	29.90	28.70	29	210	0.20	3,930	1.20	-0.90
15-Jul-2022	30.50	30.50	28.50	29	180	0.36	7,750	2	-1.60
14-Jul-2022	30.90	30.90	29	29.80	161	0.16	4,269	1.85	-1.10
13-Jul-2022	31.40	31.40	29.20	29.70	255	0.31	8,747	2.25	-1.80
12-Jul-2022	29.20	30.90	28.20	30.50	255	0.45	7,615	2.65	1.30
11-Jul-2022	29.20	30.70	29.20	29.40	353	0.60	11,603	1.50	0.20