Motisons Jewel

Motisons Jewellers Ltd Historical Data

NSEBSE

₹16

(0.00%)

Nov 20, 2025|10:39:55 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	17.24	17.3	15.8	16.9	3,051	1,63,81,400.62	5,25,150
23-Oct-2025	17.2	17.36	17	17.04	5,569	4,33,57,426.11	10,88,826
24-Oct-2025	17.05	17.14	16.93	17.09	2,820	1,94,21,908.4	5,98,794
27-Oct-2025	17.09	17.1	16.7	16.77	4,588	3,25,63,918.18	12,17,023
28-Oct-2025	17.09	17.09	16.87	17	2,438	2,08,38,632.53	6,21,154
29-Oct-2025	17	17.01	16.82	16.92	2,174	1,67,67,027.29	6,92,103
30-Oct-2025	17	17	16.8	16.88	2,161	1,38,45,673.23	5,05,520
31-Oct-2025	16.88	16.98	16.82	16.86	1,762	1,19,29,839.78	4,43,634
03-Nov-2025	16.86	16.97	16.5	16.6	3,284	3,10,00,147.88	11,93,874
04-Nov-2025	16.55	17.42	16.2	16.6	7,584	10,74,37,441.78	21,22,758
06-Nov-2025	16.67	16.84	16.27	16.5	4,581	2,69,31,502.86	7,00,719
07-Nov-2025	16.4	16.5	16.21	16.37	3,170	1,73,58,448.25	5,95,789
10-Nov-2025	16.6	16.65	16	16.17	3,379	1,99,22,197.96	5,70,165
11-Nov-2025	16.45	16.45	16	16.28	2,432	1,61,66,571.26	4,04,189
12-Nov-2025	16.28	16.6	16.23	16.45	2,451	2,55,27,022.7	7,74,567
13-Nov-2025	16.49	16.61	16.33	16.48	2,448	1,72,58,140.92	4,69,342
14-Nov-2025	16.5	18.12	16.31	16.89	13,644	20,73,06,591.38	23,73,475
17-Nov-2025	16.98	17.18	16.76	16.84	3,993	3,65,95,972.05	11,69,225
18-Nov-2025	16.8	16.94	16.52	16.6	2,778	1,72,14,309.71	5,45,823
19-Nov-2025	16.6	16.69	15.95	16	4,846	3,34,49,784.87	15,71,305

Motisons Jewel: Related NEWS

No Record Found

Invest wise with Expert advice