SEBI Registration No.: INA000006688
Preparing link (3 sec)...
MOTOUR Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 01 Apr 2026 | 68.27 | 67.60 | 68.98 | 67.10 | 23993 | 5.68% |
| 30 Mar 2026 | 64.60 | 67.21 | 67.21 | 64.00 | 50494 | -3.88% |
| 27 Mar 2026 | 67.21 | 69.68 | 69.68 | 66.05 | 36184 | -3.54% |
| 25 Mar 2026 | 69.68 | 68.27 | 70.31 | 68.27 | 23549 | 2.08% |
| 24 Mar 2026 | 68.26 | 66.78 | 68.57 | 66.42 | 23088 | 3.91% |
| 23 Mar 2026 | 65.69 | 68.88 | 68.88 | 65.40 | 64505 | -4.81% |
| 20 Mar 2026 | 69.01 | 70.03 | 70.28 | 68.71 | 21414 | -0.60% |
| 19 Mar 2026 | 69.43 | 70.07 | 71.57 | 68.80 | 1039511 | -3.30% |
| 18 Mar 2026 | 71.80 | 70.50 | 71.99 | 70.50 | 13247 | 2.35% |
| 17 Mar 2026 | 70.15 | 69.84 | 70.22 | 69.34 | 13165 | 0.56% |
| 16 Mar 2026 | 69.76 | 71.40 | 73.41 | 68.31 | 33876 | 0.53% |
| 13 Mar 2026 | 69.39 | 71.52 | 71.97 | 69.15 | 63513 | -2.98% |
| 12 Mar 2026 | 71.52 | 70.51 | 72.78 | 69.72 | 48580 | -0.54% |
| 11 Mar 2026 | 71.91 | 72.90 | 73.15 | 71.77 | 25417 | -0.90% |
| 10 Mar 2026 | 72.56 | 71.05 | 73.20 | 71.00 | 32170 | 2.14% |
| 09 Mar 2026 | 71.04 | 73.24 | 73.24 | 69.78 | 78073 | -3.00% |
| 06 Mar 2026 | 73.24 | 74.27 | 74.27 | 73.02 | 21519 | -1.37% |
| 05 Mar 2026 | 74.26 | 73.27 | 74.95 | 72.70 | 20893 | 1.35% |
| 04 Mar 2026 | 73.27 | 75.81 | 75.81 | 72.68 | 65336 | -2.88% |
| 02 Mar 2026 | 75.44 | 77.01 | 77.27 | 73.79 | 86080 | -2.98% |
| 27 Feb 2026 | 77.76 | 79.45 | 79.45 | 77.60 | 38084 | -1.64% |
| 26 Feb 2026 | 79.06 | 79.48 | 79.49 | 78.08 | 8602 | -0.16% |
| 25 Feb 2026 | 79.19 | 79.62 | 79.62 | 78.59 | 10513 | -1.28% |
| 24 Feb 2026 | 80.22 | 79.25 | 80.45 | 78.49 | 14543 | 0.65% |
| 23 Feb 2026 | 79.70 | 79.57 | 80.20 | 79.49 | 26384 | 0.67% |
| 20 Feb 2026 | 79.17 | 77.27 | 79.72 | 77.27 | 12036 | -0.11% |
| 19 Feb 2026 | 79.26 | 80.23 | 80.30 | 78.35 | 9625 | -1.21% |
| 18 Feb 2026 | 80.23 | 80.47 | 80.70 | 79.55 | 36711 | -0.32% |
| 17 Feb 2026 | 80.49 | 81.02 | 81.02 | 80.14 | 23882 | -0.16% |
| 16 Feb 2026 | 80.62 | 80.27 | 82.99 | 79.39 | 31120 | 0.93% |
| 13 Feb 2026 | 79.88 | 81.02 | 81.02 | 79.08 | 11809 | -1.41% |
| 12 Feb 2026 | 81.02 | 81.86 | 81.86 | 80.47 | 9771 | -0.54% |
| 11 Feb 2026 | 81.46 | 82.00 | 82.00 | 80.36 | 24954 | -0.09% |
| 10 Feb 2026 | 81.53 | 81.09 | 82.03 | 81.02 | 35484 | 0.78% |
| 09 Feb 2026 | 80.90 | 81.00 | 81.00 | 80.15 | 10970 | 1.23% |
| 06 Feb 2026 | 79.92 | 80.19 | 80.19 | 79.15 | 6838 | -0.55% |
| 05 Feb 2026 | 80.36 | 79.78 | 81.30 | 79.16 | 15398 | 0.42% |
| 04 Feb 2026 | 80.02 | 79.71 | 80.38 | 78.41 | 12556 | 0.88% |
| 03 Feb 2026 | 79.32 | 78.26 | 80.00 | 77.78 | 21385 | 3.43% |
| 02 Feb 2026 | 76.69 | 76.26 | 78.50 | 75.00 | 16888 | 0.56% |
| 01 Feb 2026 | 76.26 | 78.34 | 79.55 | 75.50 | 55621 | -0.70% |
| 30 Jan 2026 | 76.80 | 75.91 | 78.77 | 75.85 | 20580 | 0.97% |
| 29 Jan 2026 | 76.06 | 78.66 | 78.66 | 75.20 | 32145 | -0.90% |
| 28 Jan 2026 | 76.75 | 76.46 | 77.56 | 75.78 | 15612 | 0.89% |
| 27 Jan 2026 | 76.07 | 77.18 | 77.95 | 75.11 | 38386 | -0.17% |
| 23 Jan 2026 | 76.20 | 78.10 | 78.73 | 75.86 | 34341 | -2.43% |
| 22 Jan 2026 | 78.10 | 78.58 | 80.00 | 77.80 | 14920 | 0.33% |
| 21 Jan 2026 | 77.84 | 77.81 | 78.49 | 76.29 | 42321 | 0.27% |
| 20 Jan 2026 | 77.63 | 80.95 | 80.95 | 77.25 | 65672 | -3.47% |
| 19 Jan 2026 | 80.42 | 80.47 | 80.98 | 79.90 | 15158 | 0.24% |
| 16 Jan 2026 | 80.23 | 81.48 | 81.48 | 80.13 | 20265 | -0.73% |
| 14 Jan 2026 | 80.82 | 80.50 | 80.99 | 80.35 | 15507 | 0.27% |
| 13 Jan 2026 | 80.60 | 81.84 | 81.84 | 80.15 | 23789 | -0.87% |
| 12 Jan 2026 | 81.31 | 81.68 | 81.84 | 79.95 | 31320 | 0.04% |
| 09 Jan 2026 | 81.28 | 82.50 | 82.52 | 80.74 | 30093 | -1.43% |
| 08 Jan 2026 | 82.46 | 84.00 | 84.00 | 82.34 | 35357 | -1.60% |
| 07 Jan 2026 | 83.80 | 84.75 | 84.75 | 83.17 | 43570 | -0.77% |
| 06 Jan 2026 | 84.45 | 85.49 | 85.49 | 83.99 | 22928 | -0.88% |
| 05 Jan 2026 | 85.20 | 86.50 | 86.50 | 84.92 | 21046 | -1.38% |
| 02 Jan 2026 | 86.39 | 85.96 | 86.48 | 85.73 | 11816 | 0.57% |
| 01 Jan 2026 | 85.90 | 86.00 | 86.06 | 85.55 | 6775 | 0.07% |
| 31 Dec 2025 | 85.84 | 86.98 | 86.98 | 84.41 | 4368 | 0.89% |
| 30 Dec 2025 | 85.08 | 85.32 | 86.15 | 84.50 | 8124 | -0.28% |
| 29 Dec 2025 | 85.32 | 85.75 | 86.10 | 85.27 | 10124 | -0.23% |
| 26 Dec 2025 | 85.52 | 85.60 | 86.47 | 85.27 | 7908 | -0.09% |
| 24 Dec 2025 | 85.60 | 86.30 | 86.30 | 85.27 | 10067 | -0.58% |
| 23 Dec 2025 | 86.10 | 86.00 | 86.13 | 85.04 | 5199 | 0.49% |
| 22 Dec 2025 | 85.68 | 86.79 | 86.79 | 83.99 | 7973 | 1.18% |
| 19 Dec 2025 | 84.68 | 84.00 | 84.70 | 83.86 | 16522 | 1.15% |
| 18 Dec 2025 | 83.72 | 83.50 | 83.88 | 82.70 | 7856 | 0.48% |
| 17 Dec 2025 | 83.32 | 85.55 | 85.55 | 83.13 | 11759 | -1.09% |
| 16 Dec 2025 | 84.24 | 85.00 | 85.00 | 84.00 | 13864 | -0.82% |
| 15 Dec 2025 | 84.94 | 86.55 | 86.55 | 84.60 | 13959 | -0.09% |
| 12 Dec 2025 | 85.02 | 84.50 | 85.05 | 84.10 | 12007 | 1.35% |
| 11 Dec 2025 | 83.89 | 85.94 | 85.94 | 82.89 | 13588 | 0.54% |
| 10 Dec 2025 | 83.44 | 84.75 | 84.85 | 83.20 | 17687 | -1.55% |
| 09 Dec 2025 | 84.75 | 86.11 | 86.11 | 82.66 | 139162 | 0.88% |
| 08 Dec 2025 | 84.01 | 87.07 | 87.07 | 83.44 | 67333 | -3.51% |
| 05 Dec 2025 | 87.07 | 87.72 | 87.72 | 86.20 | 17240 | -0.25% |
| 04 Dec 2025 | 87.29 | 88.26 | 88.26 | 87.01 | 13416 | -1.10% |
| 03 Dec 2025 | 88.26 | 89.17 | 89.17 | 88.00 | 9426 | -0.89% |
| 02 Dec 2025 | 89.05 | 89.93 | 89.93 | 88.90 | 10325 | -0.98% |
| 01 Dec 2025 | 89.93 | 90.30 | 90.43 | 89.53 | 23769 | 0.22% |
| 28 Nov 2025 | 89.73 | 89.66 | 90.31 | 89.66 | 11419 | 0.08% |
| 27 Nov 2025 | 89.66 | 89.50 | 89.97 | 89.50 | 8665 | 0.19% |
| 26 Nov 2025 | 89.49 | 88.78 | 89.58 | 88.77 | 10859 | 1.62% |
| 25 Nov 2025 | 88.06 | 87.92 | 88.53 | 87.92 | 5857 | -0.20% |
| 24 Nov 2025 | 88.24 | 89.17 | 89.17 | 87.92 | 11013 | -1.04% |
| 21 Nov 2025 | 89.17 | 89.12 | 89.36 | 88.75 | 13743 | 0.13% |
| 20 Nov 2025 | 89.05 | 88.74 | 89.25 | 88.46 | 18761 | 1.01% |
| 19 Nov 2025 | 88.16 | 88.61 | 88.61 | 88.03 | 7241 | 0.15% |
| 18 Nov 2025 | 88.03 | 88.56 | 88.76 | 87.32 | 14467 | -0.60% |
| 17 Nov 2025 | 88.56 | 88.76 | 88.92 | 88.06 | 3979 | 0.27% |
| 14 Nov 2025 | 88.32 | 90.35 | 90.35 | 87.92 | 10204 | 0.68% |
| 13 Nov 2025 | 87.72 | 88.50 | 88.50 | 87.57 | 4885 | -0.08% |
| 12 Nov 2025 | 87.79 | 88.48 | 88.48 | 86.89 | 11905 | 0.75% |
| 11 Nov 2025 | 87.14 | 86.76 | 88.54 | 86.43 | 22216 | 0.44% |
| 10 Nov 2025 | 86.76 | 89.34 | 89.34 | 86.42 | 17847 | 0.02% |
| 07 Nov 2025 | 86.74 | 87.49 | 87.97 | 85.97 | 22837 | -0.86% |
| 06 Nov 2025 | 87.49 | 89.29 | 89.29 | 87.25 | 25678 | -2.02% |
| 04 Nov 2025 | 89.29 | 89.77 | 90.78 | 88.75 | 8653 | -0.04% |
| 03 Nov 2025 | 89.33 | 89.34 | 89.48 | 88.58 | 5224 | 0.48% |
| 31 Oct 2025 | 88.90 | 90.75 | 90.75 | 88.57 | 16084 | -1.55% |
| 30 Oct 2025 | 90.30 | 90.13 | 90.61 | 89.71 | 5148 | 0.36% |
| 29 Oct 2025 | 89.98 | 89.33 | 90.05 | 89.33 | 3836 | 0.73% |
| 28 Oct 2025 | 89.33 | 90.30 | 90.30 | 89.22 | 3783 | -0.59% |
| 27 Oct 2025 | 89.86 | 89.52 | 90.61 | 89.23 | 10069 | 0.88% |
| 24 Oct 2025 | 89.08 | 89.66 | 89.67 | 88.99 | 6009 | -0.65% |
| 23 Oct 2025 | 89.66 | 90.43 | 91.52 | 89.11 | 26249 | -0.85% |
| 21 Oct 2025 | 90.43 | 91.99 | 92.00 | 90.00 | 21820 | 0.43% |
| 20 Oct 2025 | 90.04 | 89.50 | 90.13 | 89.36 | 11597 | 0.68% |
| 17 Oct 2025 | 89.43 | 89.50 | 91.00 | 89.15 | 11953 | -0.11% |
| 16 Oct 2025 | 89.53 | 88.93 | 89.67 | 88.70 | 5001 | 1.21% |
| 15 Oct 2025 | 88.46 | 88.87 | 88.87 | 87.25 | 8092 | 1.44% |
| 14 Oct 2025 | 87.20 | 86.00 | 89.67 | 86.00 | 15830 | -1.14% |
| 13 Oct 2025 | 88.21 | 88.18 | 89.20 | 87.66 | 12104 | -0.74% |
| 10 Oct 2025 | 88.87 | 90.14 | 90.14 | 88.82 | 7442 | 0.20% |
| 09 Oct 2025 | 88.69 | 87.78 | 89.20 | 87.58 | 23349 | 0.53% |
| 08 Oct 2025 | 88.22 | 88.78 | 88.78 | 88.00 | 4375 | -0.55% |
| 07 Oct 2025 | 88.71 | 88.81 | 89.20 | 88.29 | 5198 | -0.11% |
| 06 Oct 2025 | 88.81 | 91.44 | 91.44 | 88.35 | 6199 | -0.45% |
| 03 Oct 2025 | 89.21 | 88.82 | 90.30 | 88.38 | 4806 | 0.94% |
| 01 Oct 2025 | 88.38 | 88.74 | 90.50 | 87.60 | 7373 | 0.50% |
| 30 Sep 2025 | 87.94 | 88.60 | 88.74 | 87.58 | 12235 | -0.73% |
| 29 Sep 2025 | 88.59 | 92.27 | 92.27 | 87.50 | 14192 | 0.33% |
| 26 Sep 2025 | 88.30 | 90.26 | 90.26 | 87.86 | 28934 | -2.16% |
| 25 Sep 2025 | 90.25 | 91.03 | 93.41 | 90.10 | 41592 | -0.86% |
| 24 Sep 2025 | 91.03 | 91.95 | 91.99 | 90.96 | 7899 | -0.51% |
| 23 Sep 2025 | 91.50 | 92.37 | 92.37 | 90.61 | 6771 | -0.94% |
| 22 Sep 2025 | 92.37 | 94.80 | 94.80 | 91.93 | 6524 | -0.61% |
| 19 Sep 2025 | 92.94 | 93.14 | 93.15 | 92.55 | 3058 | -0.23% |
| 18 Sep 2025 | 93.15 | 93.32 | 93.53 | 92.94 | 1096 | -0.18% |
| 17 Sep 2025 | 93.32 | 93.94 | 95.33 | 91.53 | 43206 | -0.17% |
| 16 Sep 2025 | 93.48 | 92.91 | 93.66 | 92.90 | 1139 | 0.78% |
| 15 Sep 2025 | 92.76 | 93.10 | 93.27 | 92.47 | 5218 | 0.13% |
| 12 Sep 2025 | 92.64 | 92.93 | 93.07 | 92.44 | 1619 | 0.18% |
| 11 Sep 2025 | 92.47 | 95.25 | 95.25 | 92.47 | 1991 | -0.01% |
| 10 Sep 2025 | 92.48 | 92.64 | 92.72 | 92.05 | 1249 | -0.17% |
| 09 Sep 2025 | 92.64 | 92.71 | 92.74 | 92.17 | 1158 | -0.08% |
| 08 Sep 2025 | 92.71 | 92.51 | 93.41 | 92.31 | 12091 | 0.72% |
| 05 Sep 2025 | 92.05 | 92.50 | 92.80 | 91.61 | 1994 | -0.15% |
| 04 Sep 2025 | 92.19 | 92.57 | 93.04 | 90.59 | 19581 | 0.09% |
| 03 Sep 2025 | 92.11 | 91.69 | 92.30 | 91.27 | 1898 | 1.05% |
| 02 Sep 2025 | 91.15 | 91.06 | 91.69 | 90.61 | 8353 | 0.11% |
| 01 Sep 2025 | 91.05 | 92.01 | 92.01 | 90.22 | 2104 | 0.93% |
| 29 Aug 2025 | 90.21 | 91.36 | 91.51 | 90.15 | 6475 | -0.77% |
| 28 Aug 2025 | 90.91 | 91.96 | 92.00 | 90.87 | 10120 | -1.89% |
| 26 Aug 2025 | 92.66 | 93.82 | 93.82 | 92.65 | 2288 | -1.29% |
| 25 Aug 2025 | 93.87 | 95.67 | 95.67 | 93.45 | 4780 | 0.23% |
| 22 Aug 2025 | 93.65 | 94.17 | 94.34 | 93.55 | 81259 | -0.06% |
| 21 Aug 2025 | 93.71 | 95.90 | 95.90 | 93.47 | 9441 | -0.60% |
| 20 Aug 2025 | 94.28 | 93.00 | 94.48 | 93.00 | 14742 | 1.72% |
| 19 Aug 2025 | 92.69 | 94.92 | 94.92 | 91.60 | 1365 | 0.09% |
| 18 Aug 2025 | 92.61 | 92.95 | 95.42 | 92.32 | 8687 | 0.77% |
| 14 Aug 2025 | 91.90 | 92.13 | 92.54 | 91.75 | 1835 | 0.05% |
| 13 Aug 2025 | 91.85 | 90.98 | 91.99 | 90.73 | 9799 | 1.36% |
| 12 Aug 2025 | 90.62 | 90.63 | 90.95 | 90.32 | 1923 | 0.57% |
| 11 Aug 2025 | 90.11 | 91.40 | 91.40 | 89.41 | 747 | 0.56% |
| 08 Aug 2025 | 89.61 | 90.94 | 90.94 | 89.48 | 1510 | -0.97% |
| 07 Aug 2025 | 90.49 | 90.46 | 90.73 | 89.31 | 3075 | -0.23% |
| 06 Aug 2025 | 90.70 | 90.93 | 91.05 | 90.45 | 1859 | -0.25% |
| 05 Aug 2025 | 90.93 | 91.28 | 91.28 | 90.50 | 1686 | -0.38% |
| 04 Aug 2025 | 91.28 | 90.34 | 91.52 | 90.31 | 1058 | 1.17% |
| 01 Aug 2025 | 90.22 | 91.77 | 91.77 | 89.99 | 2420 | -1.20% |
| 31 Jul 2025 | 91.32 | 90.77 | 91.52 | 90.50 | 488 | 0.61% |
| 30 Jul 2025 | 90.77 | 91.22 | 91.67 | 90.68 | 2163 | -0.46% |
| 29 Jul 2025 | 91.19 | 91.05 | 91.30 | 90.74 | 15026 | 0.39% |
| 28 Jul 2025 | 90.84 | 91.64 | 92.18 | 90.73 | 6948 | -0.87% |
| 25 Jul 2025 | 91.64 | 93.00 | 93.00 | 91.40 | 4846 | -1.45% |
| 24 Jul 2025 | 92.99 | 95.02 | 95.02 | 92.70 | 1746 | -0.18% |
| 23 Jul 2025 | 93.16 | 93.45 | 93.56 | 92.70 | 2242 | -0.31% |
| 22 Jul 2025 | 93.45 | 94.83 | 94.83 | 93.26 | 2024 | -0.62% |
| 21 Jul 2025 | 94.03 | 94.40 | 94.40 | 93.74 | 2119 | -0.39% |
| 18 Jul 2025 | 94.40 | 94.94 | 94.94 | 93.61 | 15776 | 0.43% |
| 17 Jul 2025 | 94.00 | 96.00 | 97.20 | 93.91 | 5044 | -0.13% |
| 16 Jul 2025 | 94.12 | 94.13 | 94.26 | 93.27 | 1371 | 0.48% |
| 15 Jul 2025 | 93.67 | 92.90 | 93.90 | 92.90 | 1598 | 1.06% |
| 14 Jul 2025 | 92.69 | 92.55 | 92.98 | 92.17 | 1566 | 0.15% |
| 11 Jul 2025 | 92.55 | 93.80 | 93.80 | 92.46 | 2119 | -1.02% |
| 10 Jul 2025 | 93.50 | 93.28 | 94.01 | 93.01 | 1890 | 0.33% |
| 09 Jul 2025 | 93.19 | 93.04 | 93.90 | 93.04 | 5580 | 0.51% |
| 08 Jul 2025 | 92.72 | 92.66 | 92.72 | 92.13 | 498 | 0.56% |
| 07 Jul 2025 | 92.20 | 93.00 | 93.00 | 91.89 | 996 | -0.59% |
| 04 Jul 2025 | 92.75 | 92.82 | 93.08 | 92.48 | 5672 | 0.69% |
| 03 Jul 2025 | 92.11 | 92.84 | 92.84 | 92.04 | 5991 | -1.03% |
| 02 Jul 2025 | 93.07 | 93.20 | 93.66 | 92.52 | 7812 | 0.16% |
| 01 Jul 2025 | 92.92 | 92.91 | 92.93 | 92.49 | 2090 | 0.02% |
| 30 Jun 2025 | 92.90 | 93.12 | 93.42 | 92.53 | 1491 | 0.26% |
| 27 Jun 2025 | 92.66 | 93.15 | 93.15 | 92.10 | 2673 | 0.35% |
| 26 Jun 2025 | 92.34 | 91.80 | 92.36 | 91.50 | 5355 | 0.53% |
| 25 Jun 2025 | 91.85 | 91.50 | 91.87 | 91.00 | 2220 | 1.53% |
| 24 Jun 2025 | 90.47 | 90.22 | 91.03 | 90.22 | 3371 | 1.15% |
| 23 Jun 2025 | 89.44 | 89.43 | 89.44 | 88.52 | 3258 | 0.51% |
| 20 Jun 2025 | 88.99 | 88.50 | 89.05 | 85.82 | 17889 | 1.06% |
| 19 Jun 2025 | 88.06 | 89.00 | 89.00 | 87.56 | 17333 | -1.06% |
| 18 Jun 2025 | 89.00 | 89.06 | 89.40 | 89.00 | 219 | -0.07% |
| 17 Jun 2025 | 89.06 | 89.85 | 89.85 | 88.65 | 1156 | -0.59% |
| 16 Jun 2025 | 89.59 | 88.59 | 89.65 | 88.19 | 488 | 1.14% |
| 13 Jun 2025 | 88.58 | 89.33 | 89.33 | 87.44 | 1051 | -0.88% |
