Stockint.com

Loading a wholistic market research tool


Research
Social

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: 46.75 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 25-Sep-2024 Bumper: 24.6; Drift%: 8.55
Industry: Commercial Services & Supplies Face Value: 5 Low52 Price: 23.55 Barrier: -; Drift%: -
Basic Industry: Diversified Commercial Services Total Equity: 38,727,190 Low52 Date: 09-May-2025 SHP: 69.57 / 2.66 / 0.04 / 27.74
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 33.7 / 24.16 Month: 28.9 / 24.16 Week: 31.49 / 24.47 Day: 28.15 / 26.5 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 27.75 28.15 26.50 26.90 27.15 -3.03 104.18 20,627 51.57 17,627 46.88 0.05 0.16
2 20-May 28.40 29.40 27.30 27.74 28.00 -1.98 107.43 8,929 22.32 6,327 16.83 0.00 0.06
3 19-May 29.82 29.82 27.20 28.30 28.30 -5.10 109.60 35,889 89.72 19,053 50.67 0.05 0.18
4 16-May 30.74 31.49 29.00 29.82 30.28 1.67 115.48 146,372 365.93 71,687 190.66 0.22 0.67
5 15-May 24.60 29.46 24.60 29.33 28.94 19.47 113.59 725,927 1,814.82 182,676 485.84 0.53 1.70
6 14-May 26.14 26.14 24.47 24.55 25.09 -2.19 95.08 72,331 180.83 56,109 149.23 0.14 0.52
7 13-May 28.75 28.75 24.95 25.10 25.57 -5.96 97.21 31,238 78.10 26,163 69.58 0.07 0.24
8 12-May 28.00 28.00 25.70 26.69 26.55 4.38 103.36 11,725 29.31 11,232 29.87 0.03 0.10
9 09-May 24.85 25.80 23.55 25.57 24.66 -1.01 99.03 3,768 9.42 2,405 6.40 0.01 0.02
10 08-May 25.70 26.09 25.18 25.83 25.68 0.00 100.03 5,288 13.22 2,883 7.67 0.01 0.03
11 07-May 26.44 26.44 24.80 25.83 25.55 -1.60 100.03 5,459 13.65 4,402 11.71 0.01 0.04
12 06-May 26.39 26.61 25.84 26.25 26.35 0.50 101.66 12,444 31.11 10,491 27.90 0.03 0.10
13 05-May 26.25 26.87 26.00 26.12 26.23 -3.04 101.16 10,446 26.12 8,335 22.17 0.02 0.08
14 02-May 27.65 27.79 26.62 26.94 27.01 -2.57 104.33 4,017 10.04 3,750 9.97 0.01 0.03
15 30-Apr 28.40 28.40 26.80 27.65 27.56 -0.36 107.08 3,807 9.52 1,593 4.24 0.00 0.01
16 29-Apr 28.50 28.50 27.14 27.75 28.30 0.00 107.47 399 1.00 375 1.00 0.00 0.00
17 28-Apr 27.08 28.39 27.00 27.75 27.47 1.02 107.47 2,435 6.09 1,348 3.59 0.00 0.01
18 25-Apr 28.35 28.50 27.29 27.47 28.09 -4.85 106.38 17,968 44.92 9,878 26.27 0.03 0.09
19 24-Apr 28.53 28.98 28.10 28.87 28.70 1.19 111.81 3,331 8.33 1,619 4.31 0.00 0.02
20 23-Apr 28.99 28.99 28.17 28.53 28.54 -0.35 110.49 1,838 4.60 1,819 4.84 0.01 0.02
21 22-Apr 28.38 28.82 28.05 28.63 28.48 -0.66 110.88 24,977 62.44 8,963 23.84 0.03 0.08
22 21-Apr 28.95 28.98 28.06 28.82 28.69 1.62 111.61 3,211 8.03 2,043 5.43 0.01 0.02
23 17-Apr 28.16 29.50 27.24 28.36 28.42 4.42 109.83 10,013 25.03 4,231 11.25 0.01 0.04
24 16-Apr 26.43 27.25 26.02 27.16 26.73 2.76 105.18 4,849 12.12 4,226 11.24 0.01 0.04
25 15-Apr 25.55 26.93 25.33 26.43 26.30 3.61 102.36 3,863 9.66 2,718 7.23 0.01 0.03
26 11-Apr 24.52 26.70 24.52 25.51 25.58 -0.43 98.79 1,379 3.45 923 2.45 0.00 0.01
27 09-Apr 24.08 25.76 24.08 25.62 25.51 1.75 99.22 6,043 15.11 5,233 13.92 0.01 0.05
28 08-Apr 24.26 26.90 24.26 25.18 25.50 -1.18 97.52 9,544 23.86 6,139 16.33 0.02 0.06
29 07-Apr 25.99 25.99 24.20 25.48 24.97 -2.64 98.68 9,705 24.26 5,418 14.41 0.01 0.05
30 04-Apr 25.94 26.49 25.31 26.17 25.68 0.38 101.35 1,460 3.65 1,182 3.14 0.00 0.01
31 03-Apr 25.99 26.10 25.26 26.07 25.50 -0.34 100.96 2,274 5.69 2,070 5.51 0.01 0.02
32 02-Apr 25.72 26.50 25.00 26.16 26.09 1.71 101.31 3,950 9.88 3,851 10.24 0.01 0.04
33 01-Apr 25.59 26.15 24.27 25.72 25.60 0.51 99.61 8,057 20.14 5,983 15.91 0.02 0.06
34 28-Mar 25.26 25.98 24.50 25.59 25.25 -0.16 99.10 11,349 28.37 5,569 14.81 0.01 0.05
35 27-Mar 24.50 25.99 24.50 25.63 25.51 2.11 99.26 9,238 23.10 6,632 17.64 0.02 0.06
36 26-Mar 25.61 26.29 25.00 25.10 25.45 -1.99 97.21 4,463 11.16 2,715 7.22 0.01 0.03
37 25-Mar 27.45 27.47 25.25 25.61 25.51 -3.29 99.18 62,475 156.19 45,640 121.38 0.12 0.42
38 24-Mar 27.90 27.90 26.12 26.48 27.10 0.46 102.55 33,569 83.92 15,465 41.13 0.04 0.14
39 21-Mar 26.15 27.90 25.60 26.36 26.43 0.80 102.08 10,427 26.07 8,161 21.70 0.02 0.08
40 20-Mar 25.75 27.00 25.52 26.15 26.40 1.63 101.27 9,292 23.23 5,256 13.98 0.01 0.05
41 19-Mar 27.35 27.89 25.51 25.73 26.44 -2.35 99.65 18,168 45.42 11,889 31.62 0.03 0.11
42 18-Mar 26.01 26.99 25.50 26.35 26.43 1.31 102.05 7,567 18.92 2,598 6.91 0.01 0.02
43 17-Mar 26.05 27.26 25.21 26.01 26.09 -1.66 100.73 20,311 50.78 19,513 51.90 0.05 0.18
44 13-Mar 28.75 28.90 25.40 26.45 26.80 3.28 102.43 21,791 54.48 6,340 16.86 0.02 0.06
45 12-Mar 25.49 26.00 25.06 25.61 25.53 0.12 99.18 5,567 13.92 3,267 8.69 0.01 0.03
46 11-Mar 26.47 26.47 25.31 25.58 25.55 -3.33 99.06 11,137 27.84 6,740 17.93 0.02 0.06
47 10-Mar 28.09 28.75 25.55 26.46 26.45 -3.92 102.47 11,740 29.35 9,523 25.33 0.03 0.09
48 07-Mar 28.70 28.70 27.31 27.54 27.57 -0.90 106.65 20,026 50.07 16,621 44.20 0.05 0.15
49 06-Mar 27.89 28.35 27.09 27.79 27.91 3.50 107.62 6,349 15.87 5,839 15.53 0.02 0.05
50 05-Mar 25.08 27.50 25.08 26.85 26.54 4.39 103.98 3,375 8.44 2,465 6.56 0.01 0.02
51 04-Mar 25.15 25.99 24.61 25.72 25.47 1.70 99.61 5,749 14.37 1,545 4.11 0.00 0.01
52 03-Mar 26.30 26.44 24.16 25.29 25.18 1.16 97.94 19,916 49.79 12,798 34.04 0.03 0.12
53 28-Feb 25.88 26.00 24.36 25.00 25.28 -2.91 96.00 3,757 9.39 2,257 6.00 0.01 0.02
54 27-Feb 25.81 26.25 25.55 25.75 25.90 -2.83 99.72 9,652 24.13 7,982 21.23 0.02 0.07
55 25-Feb 26.15 27.67 26.15 26.50 26.59 -1.89 102.63 5,427 13.57 4,658 12.39 0.01 0.04
56 24-Feb 28.40 28.40 26.81 27.01 27.08 -2.10 104.60 7,428 18.57 6,615 17.59 0.02 0.06
57 21-Feb 27.72 28.70 26.36 27.59 27.34 0.18 106.85 19,282 48.21 9,751 25.93 0.03 0.09
58 20-Feb 27.24 28.99 27.00 27.54 27.51 0.25 106.65 15,494 38.74 9,607 25.55 0.03 0.09
59 19-Feb 28.43 28.43 26.90 27.47 27.04 2.81 106.38 18,896 47.24 17,205 45.76 0.05 0.16
60 18-Feb 29.00 29.00 26.50 26.72 27.06 -1.55 103.48 3,774 9.44 3,188 8.48 0.01 0.03
61 17-Feb 26.62 27.59 25.30 27.14 26.84 -3.11 105.11 8,266 20.67 5,441 14.47 0.01 0.05
62 14-Feb 28.57 29.59 27.00 28.01 27.85 -4.70 108.47 32,152 80.38 22,569 60.02 0.06 0.21
63 13-Feb 29.38 31.00 28.57 29.39 29.74 -0.51 113.82 4,333 10.83 2,072 5.51 0.01 0.02
64 12-Feb 29.00 31.35 28.61 29.54 29.42 1.06 114.40 3,747 9.37 2,241 5.96 0.01 0.02
65 11-Feb 31.78 32.28 29.01 29.23 30.37 -6.19 113.20 5,668 14.17 2,143 5.70 0.01 0.02
66 10-Feb 31.38 32.79 31.14 31.16 31.54 -4.80 120.67 3,012 7.53 2,440 6.49 0.01 0.02
67 07-Feb 33.70 33.70 32.51 32.73 32.70 0.55 126.75 10,323 25.81 8,793 23.39 0.03 0.08

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    EMAIN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com