Home > Share Market > Stocks > Motor & General Finance > MOTOGENFIN Share Price History

MOTOGENFIN Historical Share Price Data

Motor & General Finance

CMP as on 08-Aug-22 15:27

28.15

Open

₹ 27.90

Turnover (lac)

₹ 1

Prev. Close

₹ 27.90

Day's Vol (shares)

₹ 2,022

Day's Range (₹)

₹ 27.60
₹ 28.40

Motor & General Finance Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity