Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MOTOGENFIN, The Motor & General Finance Limited, INE861B01023, Listing: 08-Feb-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 10 High52 Price: 31.8 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 01-Dec-2025 Bumper: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 5; VWAP21: Low52 Price: 17.5 Barrier: 21.89; Drift%: -4.89
Basic Industry: Diversified Commercial Services Total Equity: 38,727,190 Low52 Date: 30-Mar-2026 SHP: 69.6 / 2.66 / 0.04 / 27.71
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 33.7 / 24.16 Month: 31.8 / 22.1 Week: 22.8 / 20.1 Day: 22.91 / 20.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 21.62 22.91 20.00 20.87 20.80 -4.40 80.82 30,115 52.01 19,076 38.62 0.04 18
2 06-Apr 21.74 21.90 21.20 21.83 21.70 0.78 84.54 8,633 14.91 7,148 14.47 0.02 7
3 02-Apr 20.25 22.80 19.41 21.66 21.27 6.96 83.88 33,717 58.23 23,543 47.66 0.05 22
4 01-Apr 19.25 21.89 18.90 20.25 20.32 10.90 78.42 63,998 110.53 40,764 82.52 0.08 38
5 30-Mar 19.25 19.95 17.50 18.26 18.52 -5.58 70.72 49,027 84.68 35,791 72.45 0.07 33
6 27-Mar 19.25 19.79 19.25 19.34 19.67 -2.52 74.90 7,513 12.98 7,491 15.16 0.01 7
7 25-Mar 19.81 20.41 19.65 19.84 19.95 0.30 76.83 39,166 67.64 38,176 77.28 0.08 36
8 24-Mar 19.81 20.49 19.26 19.78 19.82 0.15 76.60 3,534 6.10 2,850 5.77 0.01 3
9 23-Mar 20.77 20.77 19.32 19.75 19.94 -1.69 76.49 16,820 29.05 11,969 24.23 0.02 11
10 20-Mar 20.42 20.85 20.05 20.09 20.22 0.00 77.80 7,646 13.21 6,443 13.04 0.01 6
11 19-Mar 21.00 21.00 20.01 20.09 20.13 -3.83 77.80 11,576 19.99 11,073 22.41 0.02 10
12 18-Mar 20.00 20.94 19.60 20.89 20.77 4.19 80.90 14,618 25.25 11,236 22.74 0.02 10
13 17-Mar 19.72 21.69 19.50 20.05 20.55 1.83 77.65 24,504 42.32 13,689 27.71 0.03 13
14 16-Mar 19.50 19.81 19.20 19.69 19.53 -0.20 76.25 8,700 15.03 7,883 15.96 0.02 7
15 13-Mar 19.55 19.82 19.55 19.73 19.77 -0.80 76.41 1,605 2.77 1,561 3.16 0.00 1
16 12-Mar 20.45 20.70 19.31 19.89 20.09 -1.04 77.03 8,197 14.16 6,382 12.92 0.01 6
17 11-Mar 20.70 21.00 19.53 20.10 20.23 1.31 77.84 9,620 16.61 8,445 17.10 0.02 8
18 10-Mar 20.09 20.98 19.46 19.84 19.97 -1.24 76.83 10,505 18.14 5,905 11.95 0.01 6
19 09-Mar 20.95 20.95 19.01 20.09 19.91 -4.88 77.80 10,686 18.46 5,061 10.24 0.01 5
20 06-Mar 21.29 21.29 20.25 21.12 20.73 -0.80 81.79 5,562 9.61 4,047 8.19 0.01 4
21 05-Mar 21.00 21.57 20.25 21.29 20.85 5.76 82.45 28,808 49.75 15,128 30.62 0.03 14
22 04-Mar 20.00 20.95 20.00 20.13 20.37 1.67 77.96 5,979 10.33 5,020 10.16 0.01 5
23 02-Mar 19.60 20.47 18.30 19.80 19.44 -3.74 76.68 23,106 39.91 18,767 37.99 0.04 17
24 27-Feb 20.10 21.38 20.10 20.57 20.90 -1.30 79.66 3,954 6.83 3,318 6.72 0.01 3
25 26-Feb 20.89 22.09 20.59 20.84 20.97 0.24 80.71 12,070 20.85 10,820 21.90 0.02 10
26 25-Feb 21.20 21.50 20.71 20.79 20.91 -0.48 80.51 2,137 3.69 1,299 2.63 0.00 1
27 24-Feb 21.24 22.05 20.57 20.89 21.11 -3.42 80.90 22,524 38.90 15,262 30.89 0.03 14
28 23-Feb 22.80 22.80 21.17 21.63 21.72 0.93 83.77 11,770 20.33 5,882 11.91 0.01 5
29 20-Feb 21.69 22.48 21.21 21.43 21.60 -0.33 82.99 4,219 7.29 2,591 5.24 0.01 2
30 19-Feb 21.51 22.46 21.50 21.50 21.58 0.00 83.26 3,144 5.43 2,838 5.74 0.01 3
31 18-Feb 22.25 22.30 21.36 21.50 21.57 -2.54 83.26 20,568 35.52 15,832 32.05 0.03 15
32 17-Feb 22.05 22.21 22.00 22.06 22.05 0.00 85.43 7,592 13.11 6,017 12.18 0.01 6
33 16-Feb 22.65 22.65 21.82 22.06 22.05 -1.08 85.43 15,583 26.91 14,091 28.52 0.03 13
34 13-Feb 23.10 23.90 21.70 22.30 22.25 -6.42 86.36 52,390 90.48 37,197 75.30 0.08 35
35 12-Feb 23.80 25.40 23.54 23.83 24.33 1.71 92.29 64,317 111.08 24,378 49.35 0.06 23
36 11-Feb 23.32 26.49 22.99 23.43 24.98 2.49 90.74 552,400 954.06 189,707 384.02 0.47 177
37 10-Feb 21.61 23.48 21.61 22.86 22.71 5.78 88.53 41,154 71.08 22,597 45.74 0.05 21
38 09-Feb 21.50 22.97 21.00 21.61 21.85 1.17 83.69 28,369 49.00 20,647 41.80 0.05 19
39 06-Feb 22.34 22.34 21.00 21.36 21.46 -3.39 82.72 1,979 3.42 1,403 2.84 0.00 1
40 05-Feb 22.74 22.74 22.09 22.11 22.31 -1.07 85.63 741 1.28 716 1.45 0.00 1
41 04-Feb 22.40 22.85 21.90 22.35 22.35 6.58 86.56 16,694 28.83 13,033 26.38 0.03 12
42 03-Feb 21.38 22.00 20.56 20.97 21.24 0.10 81.21 13,985 24.15 11,813 23.91 0.03 11
43 02-Feb 21.70 21.70 20.70 20.95 20.88 0.29 81.13 3,171 5.48 2,057 4.16 0.00 2
44 01-Feb 22.37 23.00 20.50 20.89 21.14 -4.74 80.90 26,351 45.51 19,275 39.02 0.04 18
45 30-Jan 21.98 22.85 21.66 21.93 22.45 -0.09 84.93 1,952 3.37 1,633 3.31 0.00 2
46 29-Jan 22.00 22.60 21.60 21.95 21.97 0.41 85.01 5,869 10.14 4,384 8.87 0.01 4
47 28-Jan 21.45 22.80 21.45 21.86 21.62 1.91 84.66 4,615 7.97 3,502 7.09 0.01 3
48 27-Jan 23.31 23.31 21.00 21.45 22.06 -3.85 83.07 6,484 11.20 4,367 8.84 0.01 4
49 23-Jan 22.51 23.28 22.30 22.31 22.39 -2.66 86.40 11,993 20.71 11,547 23.37 0.03 11
50 22-Jan 22.90 23.40 22.41 22.92 22.92 2.32 88.76 2,776 4.79 2,535 5.13 0.01 2
51 21-Jan 22.01 23.49 22.01 22.40 22.30 0.04 86.75 19,013 32.84 15,405 31.18 0.03 14
52 20-Jan 22.73 23.20 22.21 22.39 22.48 -1.50 86.71 7,103 12.27 4,985 10.09 0.01 5
53 19-Jan 24.75 24.75 22.50 22.73 23.11 -1.39 88.03 4,385 7.57 3,074 6.22 0.01 3
54 16-Jan 23.50 23.50 22.70 23.05 23.00 0.13 89.27 19,545 33.76 18,190 36.82 0.00 17
55 14-Jan 22.97 23.97 22.82 23.02 23.09 -0.04 89.15 578 1.00 493 1.00 0.00 0
56 13-Jan 23.39 23.39 22.80 23.03 23.16 0.35 89.19 5,464 9.44 4,893 9.90 0.01 5
57 12-Jan 22.11 23.48 22.05 22.95 22.58 2.09 88.88 21,627 37.35 11,311 22.90 0.03 11
58 09-Jan 22.55 23.84 22.21 22.48 22.54 -0.79 87.06 12,450 21.50 7,833 15.86 0.02 7
59 08-Jan 22.64 23.35 22.56 22.66 22.80 -1.18 87.76 5,117 8.84 4,157 8.41 0.01 4
60 07-Jan 22.65 23.29 22.65 22.93 22.92 1.24 88.80 1,128 1.95 1,091 2.21 0.00 1
61 06-Jan 23.04 23.75 22.01 22.65 22.55 -1.69 87.72 20,002 34.55 15,485 31.35 0.03 14
62 05-Jan 22.72 23.75 22.72 23.04 23.22 -0.60 89.23 12,471 21.54 9,958 20.16 0.02 9
63 02-Jan 22.97 23.48 22.53 23.18 23.10 1.40 89.77 8,915 15.40 8,524 17.26 0.02 8
64 01-Jan 22.60 23.00 22.43 22.86 22.66 0.88 88.53 7,711 13.32 4,642 9.40 0.01 4
65 31-Dec 22.60 22.98 22.40 22.66 22.57 0.00 87.76 19,467 33.62 14,647 29.65 0.03 14
66 30-Dec 22.47 22.98 22.46 22.66 22.81 1.07 87.76 1,515 2.62 1,355 2.74 0.00 1
67 29-Dec 22.73 23.47 22.28 22.42 22.85 -1.36 86.83 34,200 59.07 28,647 57.99 0.07 27

Similar Stocks: CMSINFO    HEMIPROP    NESCO    TEAMLEASE    AARVI    ACEINTEG    ALANKIT    AWFIS    CORALFINAC    FMNL    ICDSLTD    IEL    IGIL    KAPSTON    KRYSTAL    MOTOGENFIN    PTL    RADIANTCMS    RUCHINFRA    SIS    SOUTHWEST    TEXINFRA    TOUCHWOOD    UDS    QUESS    ANLON    BLUEPEBBLE    DTL    DYNAMIC    FALCONTECH    INFOLLION    IPSL    KHFM    KONTOR    POSITRON    RBMINFRA    RULKA    SERVICE    SFML    SPECTSTM    TRIDHYA    VIESL    ELGNZ    WHITEFORCE    EMAPARTNER    MMEL    AISL    BLUSPRING    EFCIL    INDIQUBE    SMARTWORKS    YAARI    DEVX    SHEEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com