Motor & General Finance

MGF
🏛️ Inde →
26.46
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 28.55 29.40 28.00 28.35 0.0M
2021-12-30 29.80 29.80 29.45 29.45 0.0M
2021-12-29 28.75 29.95 28.35 29.80 0.0M
2021-12-28 30.00 30.00 29.45 29.75 0.0M
2021-12-27 30.10 30.50 29.45 29.65 0.0M
2021-12-24 32.40 32.45 30.05 31.00 0.0M
2021-12-23 30.40 30.95 29.25 30.95 0.0M
2021-12-22 29.00 29.50 28.10 29.50 0.0M
2021-12-21 30.50 30.50 28.20 28.90 0.0M
2021-12-20 31.50 31.50 29.50 29.50 0.0M
2021-12-17 30.20 31.00 30.20 31.00 0.0M
2021-12-16 31.25 32.75 30.35 31.75 0.0M
2021-12-15 33.00 33.00 31.75 31.90 0.0M
2021-12-14 32.50 33.10 31.50 31.50 0.0M
2021-12-13 34.95 35.85 32.80 32.95 0.0M
2021-12-10 33.30 35.80 33.10 33.70 0.0M
2021-12-09 39.20 39.20 32.80 33.95 0.0M
2021-12-08 33.00 36.20 33.00 36.20 0.1M
2021-12-07 25.50 30.20 25.50 30.20 0.0M
2021-12-06 27.75 27.75 24.60 25.20 0.0M
2021-12-03 25.50 26.15 24.80 25.80 0.0M
2021-12-02 25.15 26.85 24.85 26.20 0.0M
2021-12-01 24.55 25.80 24.55 25.00 0.0M
2021-11-30 24.05 25.20 24.00 25.10 0.0M
2021-11-29 24.50 25.50 24.00 25.10 0.0M
2021-11-26 25.95 26.10 25.00 25.85 0.0M
2021-11-25 26.00 26.20 24.75 25.90 0.0M
2021-11-24 25.00 25.15 24.00 25.00 0.0M
2021-11-23 24.50 24.50 22.65 23.50 0.0M
2021-11-22 23.00 24.00 23.00 23.10 0.0M
2021-11-18 23.55 24.50 23.10 23.10 0.0M
2021-11-17 22.55 24.00 22.55 23.55 0.0M
2021-11-16 22.80 23.60 22.20 23.60 0.0M
2021-11-15 23.00 23.00 22.10 22.95 0.0M
2021-11-12 23.05 23.35 22.50 23.05 0.0M
2021-11-11 23.40 23.40 22.30 23.00 0.0M
2021-11-10 22.80 23.70 22.75 23.40 0.0M
2021-11-09 23.15 24.00 22.55 23.50 0.0M
2021-11-08 23.30 24.15 22.55 23.50 0.0M
2021-11-04 24.65 24.70 23.80 24.40 0.0M
2021-11-02 24.15 24.15 23.90 23.90 0.0M
2021-11-01 23.40 23.40 23.40 23.40 0.0M
2021-10-29 23.65 23.65 23.35 23.40 0.0M
2021-10-28 24.80 24.80 23.50 23.65 0.0M
2021-10-27 25.75 25.75 24.00 24.00 0.0M
2021-10-26 25.65 25.65 25.20 25.20 0.0M
2021-10-25 24.95 24.95 24.95 24.95 0.0M
2021-10-22 25.60 25.80 24.20 24.20 0.0M
2021-10-21 24.00 24.75 24.00 24.20 0.0M
2021-10-20 24.50 25.35 24.00 24.50 0.0M
2021-10-19 25.50 25.75 24.20 24.55 0.0M
2021-10-18 25.50 26.30 25.50 25.50 0.0M
2021-10-14 25.80 26.30 25.00 25.50 0.0M
2021-10-13 26.45 26.45 24.80 25.80 0.0M
2021-10-12 24.25 26.10 24.25 25.00 0.0M
2021-10-11 25.20 26.10 24.80 24.90 0.0M
2021-10-08 24.65 25.85 24.65 24.80 0.0M
2021-10-07 25.75 25.80 25.10 25.45 0.0M
2021-10-06 24.55 25.00 24.10 24.90 0.0M
2021-10-05 25.10 25.35 24.05 24.55 0.0M
2021-10-04 25.00 25.45 24.25 25.10 0.0M
2021-10-01 24.05 24.50 23.65 24.30 0.0M
2021-09-30 24.40 24.40 24.00 24.00 0.0M
2021-09-29 25.45 25.50 24.40 24.50 0.0M
2021-09-28 24.50 26.00 23.75 24.55 0.0M
2021-09-27 25.00 25.85 24.75 24.80 0.0M
2021-09-24 25.00 25.85 24.60 25.85 0.0M
2021-09-23 25.35 25.70 24.65 25.50 0.0M
2021-09-22 25.50 25.60 25.50 25.60 0.0M
2021-09-21 25.95 25.95 25.80 25.85 0.0M
2021-09-20 27.15 27.15 24.75 25.35 0.0M
2021-09-17 25.70 25.70 25.30 25.30 0.0M
2021-09-16 25.75 26.55 25.20 25.65 0.0M
2021-09-15 27.35 27.35 25.25 26.25 0.0M
2021-09-14 25.95 26.95 25.90 26.55 0.0M
2021-09-13 25.00 26.75 25.00 25.90 0.0M
2021-09-09 25.80 26.60 25.55 25.70 0.0M
2021-09-08 29.50 29.50 25.50 26.05 0.0M
2021-09-07 28.95 28.95 25.15 27.00 0.0M
2021-09-06 25.95 27.75 25.30 27.70 0.0M
2021-09-03 25.00 25.25 24.05 25.25 0.0M
2021-09-02 24.95 25.70 24.70 24.70 0.0M
2021-09-01 26.00 26.35 24.65 24.90 0.0M
2021-08-31 26.60 26.80 24.90 25.80 0.0M
2021-08-30 24.65 26.50 24.65 24.65 0.0M
2021-08-27 24.05 25.40 24.05 24.70 0.0M
2021-08-26 25.00 27.10 24.80 25.90 0.0M
2021-08-25 27.70 27.70 24.90 25.95 0.0M
2021-08-24 26.15 27.25 25.15 25.30 0.0M
2021-08-23 28.50 29.50 26.15 26.95 0.0M
2021-08-20 28.05 28.05 26.75 26.85 0.0M
2021-08-18 27.70 29.05 27.00 28.65 0.0M
2021-08-17 29.50 29.50 27.10 28.00 0.0M
2021-08-16 29.15 29.35 28.20 28.85 0.0M
2021-08-13 29.30 29.50 27.90 28.45 0.0M
2021-08-12 28.00 29.35 25.30 28.80 0.0M
2021-08-11 25.00 28.10 24.75 28.00 0.0M
2021-08-10 30.00 30.40 26.10 27.05 0.0M
2021-08-09 27.65 27.65 26.50 27.65 0.0M
2021-08-06 26.05 26.05 23.85 25.15 0.0M
2021-08-05 25.60 25.60 24.65 25.60 0.0M
2021-08-04 24.40 24.40 24.40 24.40 0.0M
2021-08-03 22.95 23.25 22.00 23.25 0.0M
2021-08-02 21.15 22.30 21.15 22.15 0.0M
2021-07-30 22.40 22.40 20.80 21.75 0.0M
2021-07-29 21.70 21.90 21.35 21.40 0.0M
2021-07-28 21.25 21.90 21.25 21.60 0.0M
2021-07-27 23.70 23.70 22.30 22.30 0.0M
2021-07-26 23.55 23.55 22.55 23.05 0.0M
2021-07-23 21.65 22.85 21.40 22.45 0.0M
2021-07-22 21.75 22.20 21.50 21.80 0.0M
2021-07-20 22.05 22.35 21.95 21.95 0.0M
2021-07-19 24.10 24.15 22.10 23.10 0.0M
2021-07-16 21.95 23.00 21.95 23.00 0.0M
2021-07-15 21.80 22.80 21.75 21.95 0.0M
2021-07-14 23.60 23.65 22.05 22.50 0.0M
2021-07-13 21.35 22.90 21.35 22.70 0.0M
2021-07-12 22.95 22.95 21.25 21.85 0.0M
2021-07-09 22.45 22.45 21.75 21.90 0.0M
2021-07-08 22.85 22.85 21.50 22.00 0.0M
2021-07-07 22.00 22.10 22.00 22.05 0.0M
2021-07-06 22.30 22.85 21.10 21.85 0.0M
2021-07-05 21.80 22.00 21.10 21.80 0.0M
2021-07-02 21.85 21.85 21.05 21.80 0.0M
2021-07-01 21.75 22.25 21.60 21.65 0.0M
2021-06-30 22.45 22.45 22.30 22.30 0.0M
2021-06-29 24.60 24.60 22.30 22.30 0.0M
2021-06-28 23.00 23.45 23.00 23.45 0.0M
2021-06-25 21.90 22.35 21.10 22.35 0.0M
2021-06-24 21.00 21.50 21.00 21.30 0.0M
2021-06-23 21.05 21.50 21.05 21.20 0.0M
2021-06-22 21.90 21.90 21.00 21.15 0.0M
2021-06-21 22.25 22.25 21.20 21.85 0.0M
2021-06-18 21.50 22.00 21.00 21.85 0.0M
2021-06-17 21.50 21.50 21.30 21.30 0.0M
2021-06-16 23.00 23.00 21.30 21.30 0.0M
2021-06-15 22.10 22.10 21.50 22.10 0.0M
2021-06-14 20.80 21.75 20.50 21.30 0.0M
2021-06-11 21.95 22.00 21.20 21.20 0.0M
2021-06-10 21.75 21.95 21.75 21.95 0.0M
2021-06-09 21.35 21.35 20.10 20.95 0.0M
2021-06-08 21.00 21.00 20.00 20.35 0.0M
2021-06-07 19.60 20.15 19.25 20.10 0.0M
2021-06-04 19.60 19.95 19.60 19.60 0.0M
2021-06-03 20.50 20.50 19.35 19.60 0.0M
2021-06-02 19.40 20.60 19.40 20.15 0.0M
2021-06-01 20.30 20.95 19.70 20.25 0.0M
2021-05-31 20.75 20.75 19.85 20.45 0.0M
2021-05-28 20.90 20.90 19.95 20.75 0.0M
2021-05-27 21.00 21.00 20.20 21.00 0.0M
2021-05-26 19.50 20.80 19.50 20.50 0.0M
2021-05-25 19.55 20.25 19.55 20.20 0.0M
2021-05-24 20.30 21.20 19.60 19.70 0.0M
2021-05-21 20.40 21.15 20.30 20.30 0.0M
2021-05-20 21.80 21.80 20.60 20.85 0.0M
2021-05-19 21.45 21.45 20.80 20.80 0.0M
2021-05-18 21.05 21.05 20.40 20.90 0.0M
2021-05-17 21.40 21.40 20.25 20.30 0.0M
2021-05-14 21.35 21.35 20.15 20.70 0.0M
2021-05-12 20.90 20.90 20.20 20.90 0.0M
2021-05-11 19.85 21.00 19.85 20.80 0.0M
2021-05-10 21.40 21.40 19.80 20.05 0.0M
2021-05-07 20.90 20.90 19.80 20.75 0.0M
2021-05-06 19.70 20.65 19.70 20.10 0.0M
2021-05-05 20.45 20.70 19.80 20.70 0.0M
2021-05-04 20.25 20.25 20.25 20.25 0.0M
2021-05-03 21.15 21.15 19.35 19.35 0.0M
2021-04-29 21.40 21.45 20.05 20.15 0.0M
2021-04-28 20.65 21.50 20.45 20.45 0.0M
2021-04-27 22.00 22.00 20.30 20.65 0.0M
2021-04-26 21.30 21.30 20.20 21.30 0.0M
2021-04-23 20.70 20.70 20.10 20.30 0.0M
2021-04-22 20.45 20.45 18.75 19.75 0.0M
2021-04-20 20.00 20.00 19.20 19.50 0.0M
2021-04-19 20.25 20.25 18.70 19.25 0.0M
2021-04-16 19.40 20.25 19.00 19.40 0.0M
2021-04-15 19.30 20.00 19.30 20.00 0.0M
2021-04-13 19.35 20.30 19.35 19.55 0.0M
2021-04-12 20.75 20.75 20.35 20.35 0.0M
2021-04-09 22.90 22.90 21.15 21.40 0.0M
2021-04-08 22.60 22.60 20.65 22.10 0.0M
2021-04-07 21.20 23.00 21.20 21.55 0.0M
2021-04-06 21.55 22.95 21.55 22.30 0.0M
2021-04-05 22.65 22.65 22.65 22.65 0.0M
2021-04-01 24.50 24.65 23.80 23.80 0.0M
2021-03-31 25.05 26.35 24.60 25.05 0.0M
2021-03-30 25.00 25.15 22.00 25.15 0.0M
2021-03-26 20.90 22.90 20.90 22.90 0.0M
2021-03-25 20.05 21.00 17.55 20.85 0.0M
2021-03-24 20.00 20.70 18.75 19.10 0.0M
2021-03-23 19.40 20.50 18.20 19.75 0.0M
2021-03-22 20.75 20.75 18.50 19.25 0.0M
2021-03-19 19.55 20.55 19.00 20.05 0.0M
2021-03-18 19.25 20.40 18.50 19.00 0.0M
2021-03-17 19.80 20.50 19.30 20.00 0.0M
2021-03-16 19.80 19.80 18.00 19.20 0.0M
2021-03-15 19.80 19.80 17.10 18.70 0.0M
2021-03-12 17.75 20.00 17.00 18.55 0.0M
2021-03-10 18.75 18.75 18.05 18.30 0.0M
2021-03-09 18.25 20.00 17.40 18.50 0.0M
2021-03-08 18.60 18.60 17.00 18.20 0.0M
2021-03-05 19.40 19.40 17.60 17.75 0.0M
2021-03-04 19.25 19.25 18.50 19.15 0.0M
2021-03-03 19.70 19.70 18.25 19.05 0.0M
2021-03-02 20.30 20.30 19.25 19.35 0.0M
2021-03-01 19.05 19.80 19.05 19.70 0.0M
2021-02-26 18.90 20.20 18.25 18.60 0.0M
2021-02-25 19.50 19.80 18.25 19.80 0.0M
2021-02-24 17.45 18.80 17.45 18.00 0.0M
2021-02-23 18.50 18.50 17.05 17.85 0.0M
2021-02-22 18.65 18.65 17.05 17.80 0.0M
2021-02-19 20.70 20.70 18.00 18.25 0.0M
2021-02-18 18.35 18.95 17.80 18.85 0.0M
2021-02-17 19.45 19.65 18.40 18.90 0.0M
2021-02-16 18.75 20.05 18.75 19.45 0.0M
2021-02-15 19.95 20.25 19.75 20.20 0.0M
2021-02-12 19.30 19.85 19.15 19.70 0.0M
2021-02-11 20.00 20.00 19.00 19.30 0.0M
2021-02-10 20.20 20.20 18.70 19.00 0.0M
2021-02-09 20.75 20.75 20.20 20.20 0.0M
2021-02-08 19.60 20.80 19.60 20.00 0.0M
2021-02-05 21.45 21.45 19.25 20.00 0.0M
2021-02-04 19.50 20.00 19.15 19.50 0.0M
2021-02-03 20.70 20.80 19.60 20.15 0.0M
2021-02-02 21.20 21.40 20.20 20.30 0.0M
2021-02-01 21.30 21.30 19.30 21.25 0.0M
2021-01-29 20.15 21.00 19.80 20.30 0.0M
2021-01-28 20.80 21.00 20.80 20.80 0.0M
2021-01-27 21.05 21.85 21.05 21.85 0.0M
2021-01-25 22.30 22.30 20.50 22.15 0.0M
2021-01-22 20.50 22.30 20.20 21.25 0.0M
2021-01-21 21.20 21.40 20.35 21.25 0.0M
2021-01-20 20.15 20.45 20.15 20.40 0.0M
2021-01-19 19.25 20.40 19.15 19.50 0.0M
2021-01-18 20.25 20.85 19.70 19.70 0.0M
2021-01-15 20.70 20.70 20.70 20.70 0.0M
2021-01-14 21.95 21.95 20.45 20.45 0.0M
2021-01-13 21.85 22.00 20.55 21.50 0.0M
2021-01-12 21.80 21.80 20.40 21.20 0.0M
2021-01-11 21.60 21.60 20.10 21.45 0.0M
2021-01-08 21.50 21.50 20.25 20.90 0.0M
2021-01-07 20.45 21.25 20.45 21.20 0.0M
2021-01-06 22.00 22.00 20.05 21.50 0.0M
2021-01-05 21.00 21.10 21.00 21.00 0.0M
2021-01-04 20.00 21.60 20.00 21.10 0.0M
2021-01-01 21.00 21.00 19.30 20.95 0.0M