Motisons Jewel

Motisons Jewellers Ltd Historical Data

NSEBSE

₹19.34

(-1.28%)

Jun 10, 2025|03:24:55 PM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	16.45	17.18	16.45	17.01	5,688	3,18,71,600.46	9,59,214
13-May-2025	17.15	17.44	16.92	17.24	3,985	2,33,99,598.79	6,45,898
14-May-2025	17.29	17.85	17.23	17.67	4,158	2,59,45,990.73	7,81,671
15-May-2025	17.79	17.93	17.57	17.67	5,228	2,02,38,085.92	5,78,989
16-May-2025	17.84	18.15	17.56	18.02	5,231	3,11,86,608.37	9,55,837
19-May-2025	18.21	18.55	18.07	18.33	5,935	3,61,87,424.08	10,15,743
20-May-2025	18.49	18.6	17.64	17.74	6,853	4,02,98,033.25	12,17,126
21-May-2025	17.74	17.99	17.34	17.59	6,064	3,84,32,500.22	10,86,301
22-May-2025	17.65	17.85	17.32	17.45	5,020	2,25,19,107.57	6,96,290
23-May-2025	17.54	17.62	17.3	17.48	4,142	2,25,82,762.9	7,43,540
26-May-2025	17.59	17.78	16.9	17.04	7,079	4,66,83,746.87	12,83,380
27-May-2025	17.04	17.18	16.91	16.96	3,725	1,72,69,734.63	5,76,380
28-May-2025	16.94	17.14	16.86	16.97	3,638	1,71,08,146.18	5,42,999
29-May-2025	17.04	17.16	16.71	16.97	4,395	1,88,05,261	5,88,106
30-May-2025	16.97	17.31	16.95	17.13	3,426	1,93,13,565.32	6,16,944
02-Jun-2025	17.13	17.25	16.9	17.03	4,440	1,97,68,000.47	6,65,874
03-Jun-2025	17.09	17.14	16.63	16.75	5,201	2,17,19,125.85	7,25,811
04-Jun-2025	16.79	17.08	16.66	16.89	3,753	2,12,68,230.31	5,95,707
05-Jun-2025	16.89	17.24	16.82	16.88	4,310	2,53,50,315.92	6,65,607
06-Jun-2025	17.05	17.05	16.82	16.97	2,987	1,52,03,558.63	5,48,270
09-Jun-2025	17.15	20.25	17.14	19.59	30,255	37,89,46,683.92	71,22,224

Motisons Jewel: Related NEWS

No Record Found

Invest wise with Expert advice