Price Data Selection & Download
Motor & General Finance Share Price All Time Records & Statistics (Jan 2015 - Jun 2026)
2666 daily OHLCV records on NSE from Jan. 2015 to June 2026. Examine MOTOGENFIN Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹51.80
August 08, 2023
NSE Exchange
Share Price All Time Low
₹10.45
March 26, 2020
NSE Exchange
Highest Volume Trading Day
1,186,460
December 01, 2025 • ₹26.10
NSE Exchange
Share Price History Data (Jan 2015 - Jun 2026)
MOTOGENFIN daily open, high, low, close and volume (OHLCV) on NSE — 100 records.
Total Records
100
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-01 | ₹27.27 | ₹27.74 | ₹24.52 | ₹25.06 | 62,286 |
| 2026-05-29 | ₹32.82 | ₹32.82 | ₹27.16 | ₹27.27 | 293,616 |
| 2026-05-27 | ₹26.97 | ₹27.76 | ₹25.80 | ₹27.35 | 31,031 |
| 2026-05-26 | ₹28.11 | ₹28.97 | ₹26.73 | ₹26.97 | 47,274 |
| 2026-05-25 | ₹27.85 | ₹29.98 | ₹27.10 | ₹28.11 | 107,575 |
| 2026-05-22 | ₹25.00 | ₹28.00 | ₹25.00 | ₹27.02 | 130,503 |
| 2026-05-21 | ₹25.49 | ₹25.49 | ₹24.00 | ₹24.55 | 4,649 |
| 2026-05-20 | ₹24.29 | ₹25.50 | ₹24.29 | ₹24.66 | 38,341 |
| 2026-05-19 | ₹23.50 | ₹24.40 | ₹23.12 | ₹23.95 | 6,999 |
| 2026-05-18 | ₹24.45 | ₹24.45 | ₹22.70 | ₹23.90 | 2,802 |
| 2026-05-15 | ₹24.50 | ₹24.50 | ₹23.00 | ₹23.64 | 16,763 |
| 2026-05-14 | ₹23.51 | ₹25.34 | ₹23.51 | ₹24.01 | 12,217 |
| 2026-05-13 | ₹23.00 | ₹23.61 | ₹23.00 | ₹23.05 | 2,722 |
| 2026-05-12 | ₹23.80 | ₹23.80 | ₹22.80 | ₹22.84 | 3,570 |
| 2026-05-11 | ₹23.45 | ₹24.50 | ₹23.17 | ₹23.75 | 5,573 |
| 2026-05-08 | ₹24.42 | ₹24.42 | ₹22.67 | ₹23.61 | 30,093 |
| 2026-05-07 | ₹24.40 | ₹24.93 | ₹24.35 | ₹24.42 | 7,613 |
| 2026-05-06 | ₹24.37 | ₹24.88 | ₹23.70 | ₹24.26 | 18,629 |
| 2026-05-05 | ₹24.31 | ₹24.80 | ₹23.00 | ₹24.37 | 67,809 |
| 2026-05-04 | ₹24.40 | ₹25.47 | ₹24.40 | ₹24.41 | 3,024 |
| 2026-04-30 | ₹24.75 | ₹25.48 | ₹24.20 | ₹24.40 | 7,293 |
| 2026-04-29 | ₹25.03 | ₹25.04 | ₹24.95 | ₹24.99 | 83 |
| 2026-04-28 | ₹26.00 | ₹26.09 | ₹24.80 | ₹25.03 | 14,380 |
| 2026-04-27 | ₹25.76 | ₹26.38 | ₹25.05 | ₹25.41 | 5,145 |
| 2026-04-24 | ₹25.57 | ₹26.70 | ₹25.20 | ₹25.76 | 15,271 |
| 2026-04-23 | ₹25.38 | ₹26.49 | ₹24.91 | ₹26.11 | 14,798 |
| 2026-04-22 | ₹25.90 | ₹25.90 | ₹23.70 | ₹25.38 | 20,261 |
| 2026-04-21 | ₹26.20 | ₹27.00 | ₹25.23 | ₹25.42 | 24,564 |
| 2026-04-20 | ₹25.67 | ₹28.80 | ₹25.67 | ₹25.92 | 84,683 |
| 2026-04-17 | ₹24.30 | ₹26.21 | ₹24.30 | ₹25.77 | 30,089 |
| 2026-04-16 | ₹24.30 | ₹25.65 | ₹23.78 | ₹25.04 | 50,692 |
| 2026-04-15 | ₹23.98 | ₹25.88 | ₹23.12 | ₹24.16 | 30,340 |
| 2026-04-13 | ₹22.55 | ₹23.70 | ₹22.11 | ₹22.73 | 20,890 |
| 2026-04-10 | ₹23.28 | ₹23.95 | ₹23.00 | ₹23.38 | 53,901 |
| 2026-04-09 | ₹22.30 | ₹23.40 | ₹21.91 | ₹22.48 | 13,328 |
| 2026-04-08 | ₹21.50 | ₹22.96 | ₹21.03 | ₹22.31 | 28,624 |
| 2026-04-07 | ₹21.62 | ₹22.91 | ₹20.00 | ₹20.87 | 30,115 |
| 2026-04-06 | ₹21.74 | ₹21.90 | ₹21.20 | ₹21.83 | 8,633 |
| 2026-04-02 | ₹20.25 | ₹22.80 | ₹19.41 | ₹21.66 | 33,717 |
| 2026-04-01 | ₹19.25 | ₹21.89 | ₹18.90 | ₹20.25 | 63,998 |
| 2026-03-30 | ₹19.25 | ₹19.95 | ₹17.50 | ₹18.26 | 49,027 |
| 2026-03-27 | ₹19.25 | ₹19.79 | ₹19.25 | ₹19.34 | 7,513 |
| 2026-03-25 | ₹19.81 | ₹20.41 | ₹19.65 | ₹19.84 | 39,166 |
| 2026-03-24 | ₹19.81 | ₹20.49 | ₹19.26 | ₹19.78 | 3,534 |
| 2026-03-23 | ₹20.77 | ₹20.77 | ₹19.32 | ₹19.75 | 16,820 |
| 2026-03-20 | ₹20.42 | ₹20.85 | ₹20.05 | ₹20.09 | 7,646 |
| 2026-03-19 | ₹21.00 | ₹21.00 | ₹20.01 | ₹20.09 | 11,576 |
| 2026-03-18 | ₹20.00 | ₹20.94 | ₹19.60 | ₹20.89 | 14,618 |
| 2026-03-17 | ₹19.72 | ₹21.69 | ₹19.50 | ₹20.05 | 24,504 |
| 2026-03-16 | ₹19.50 | ₹19.81 | ₹19.20 | ₹19.69 | 8,700 |
| 2026-03-13 | ₹19.55 | ₹19.82 | ₹19.55 | ₹19.73 | 1,605 |
| 2026-03-12 | ₹20.45 | ₹20.70 | ₹19.31 | ₹19.89 | 8,197 |
| 2026-03-11 | ₹20.70 | ₹21.00 | ₹19.53 | ₹20.10 | 9,620 |
| 2026-03-10 | ₹20.09 | ₹20.98 | ₹19.46 | ₹19.84 | 10,505 |
| 2026-03-09 | ₹20.95 | ₹20.95 | ₹19.01 | ₹20.09 | 10,686 |
| 2026-03-06 | ₹21.29 | ₹21.29 | ₹20.25 | ₹21.12 | 5,562 |
| 2026-03-05 | ₹21.00 | ₹21.57 | ₹20.25 | ₹21.29 | 28,808 |
| 2026-03-04 | ₹20.00 | ₹20.95 | ₹20.00 | ₹20.13 | 5,979 |
| 2026-03-02 | ₹19.60 | ₹20.47 | ₹18.30 | ₹19.80 | 23,106 |
| 2026-02-27 | ₹20.10 | ₹21.38 | ₹20.10 | ₹20.57 | 3,954 |
| 2026-02-26 | ₹20.89 | ₹22.09 | ₹20.59 | ₹20.84 | 12,070 |
| 2026-02-25 | ₹21.20 | ₹21.50 | ₹20.71 | ₹20.79 | 2,137 |
| 2026-02-24 | ₹21.24 | ₹22.05 | ₹20.57 | ₹20.89 | 22,524 |
| 2026-02-23 | ₹22.80 | ₹22.80 | ₹21.17 | ₹21.63 | 11,770 |
| 2026-02-20 | ₹21.69 | ₹22.48 | ₹21.21 | ₹21.43 | 4,219 |
| 2026-02-19 | ₹21.51 | ₹22.46 | ₹21.50 | ₹21.50 | 3,144 |
| 2026-02-18 | ₹22.25 | ₹22.30 | ₹21.36 | ₹21.50 | 20,568 |
| 2026-02-17 | ₹22.05 | ₹22.21 | ₹22.00 | ₹22.06 | 7,592 |
| 2026-02-16 | ₹22.65 | ₹22.65 | ₹21.82 | ₹22.06 | 15,583 |
| 2026-02-13 | ₹23.10 | ₹23.90 | ₹21.70 | ₹22.30 | 52,390 |
| 2026-02-12 | ₹23.80 | ₹25.40 | ₹23.54 | ₹23.83 | 64,317 |
| 2026-02-11 | ₹23.32 | ₹26.49 | ₹22.99 | ₹23.43 | 552,400 |
| 2026-02-10 | ₹21.61 | ₹23.48 | ₹21.61 | ₹22.86 | 41,154 |
| 2026-02-09 | ₹21.50 | ₹22.97 | ₹21.00 | ₹21.61 | 28,369 |
| 2026-02-06 | ₹22.34 | ₹22.34 | ₹21.00 | ₹21.36 | 1,979 |
| 2026-02-05 | ₹22.74 | ₹22.74 | ₹22.09 | ₹22.11 | 741 |
| 2026-02-04 | ₹22.40 | ₹22.85 | ₹21.90 | ₹22.35 | 16,694 |
| 2026-02-03 | ₹21.38 | ₹22.00 | ₹20.56 | ₹20.97 | 13,985 |
| 2026-02-02 | ₹21.70 | ₹21.70 | ₹20.70 | ₹20.95 | 3,171 |
| 2026-02-01 | ₹22.37 | ₹23.00 | ₹20.50 | ₹20.89 | 26,351 |
| 2026-01-30 | ₹21.98 | ₹22.85 | ₹21.66 | ₹21.93 | 1,952 |
| 2026-01-29 | ₹22.00 | ₹22.60 | ₹21.60 | ₹21.95 | 5,869 |
| 2026-01-28 | ₹21.45 | ₹22.80 | ₹21.45 | ₹21.86 | 4,615 |
| 2026-01-27 | ₹23.31 | ₹23.31 | ₹21.00 | ₹21.45 | 6,484 |
| 2026-01-23 | ₹22.51 | ₹23.28 | ₹22.30 | ₹22.31 | 11,993 |
| 2026-01-22 | ₹22.90 | ₹23.40 | ₹22.41 | ₹22.92 | 2,776 |
| 2026-01-21 | ₹22.01 | ₹23.49 | ₹22.01 | ₹22.40 | 19,013 |
| 2026-01-20 | ₹22.73 | ₹23.20 | ₹22.21 | ₹22.39 | 7,103 |
| 2026-01-19 | ₹24.75 | ₹24.75 | ₹22.50 | ₹22.73 | 4,385 |
| 2026-01-16 | ₹23.50 | ₹23.50 | ₹22.70 | ₹23.05 | 19,545 |
| 2026-01-14 | ₹22.97 | ₹23.97 | ₹22.82 | ₹23.02 | 578 |
| 2026-01-13 | ₹23.39 | ₹23.39 | ₹22.80 | ₹23.03 | 5,464 |
| 2026-01-12 | ₹22.11 | ₹23.48 | ₹22.05 | ₹22.95 | 21,627 |
| 2026-01-09 | ₹22.55 | ₹23.84 | ₹22.21 | ₹22.48 | 12,450 |
| 2026-01-08 | ₹22.64 | ₹23.35 | ₹22.56 | ₹22.66 | 5,117 |
| 2026-01-07 | ₹22.65 | ₹23.29 | ₹22.65 | ₹22.93 | 1,128 |
| 2026-01-06 | ₹23.04 | ₹23.75 | ₹22.01 | ₹22.65 | 20,002 |
| 2026-01-05 | ₹22.72 | ₹23.75 | ₹22.72 | ₹23.04 | 12,471 |
| 2026-01-02 | ₹22.97 | ₹23.48 | ₹22.53 | ₹23.18 | 8,915 |
| 2026-01-01 | ₹22.60 | ₹23.00 | ₹22.43 | ₹22.86 | 7,711 |
Motor & General Finance Share Price Performance Analysis (Jan 2015 - Jun 2026)
MOTOGENFIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+9.62%
₹22.86 → ₹25.06
Year to Date
Price Volatility
9.09%
Low Volatility
Year to Date
Average Daily Volume
28,154
Year to Date Average
NSE Exchange
Motor & General Finance Share Price History – Frequently Asked Questions
Common questions about MOTOGENFIN historical data and records. For live price, key ratios and fundamentals, see MOTOGENFIN share price.
What is the all-time high share price of Motor & General Finance (MOTOGENFIN)?
The all-time high share price of Motor & General Finance was ₹51.8 recorded on August 08, 2023 on the NSE exchange.
What is the all-time low share price of Motor & General Finance (MOTOGENFIN)?
The all-time low share price of Motor & General Finance was ₹10.45 recorded on March 26, 2020 on the NSE exchange.
How can I download MOTOGENFIN historical share price data?
You can download Motor & General Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MOTOGENFIN shares?
The highest trading volume day for Motor & General Finance was 1,186,460 shares traded on December 01, 2025 on the NSE exchange, with share price at ₹26.1.