Motisons Jewel

Motisons Jewellers Ltd Historical Data

NSEBSE

₹13.48

(-1.82%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

02/04/2026

To Date

02/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	11.38	12.4	11.06	12.15	5,203	6,46,64,501.95	23,80,210
02-Apr-2026	11.86	13.85	11.44	12.45	5,485	8,16,17,410.08	12,73,298
06-Apr-2026	12.5	12.84	12.11	12.71	10,317	6,50,61,950.97	11,55,108
07-Apr-2026	12.7	12.9	12.3	12.5	4,491	3,12,19,408.63	10,53,738
08-Apr-2026	13.01	13.59	12.82	13.44	7,762	7,16,36,202.68	18,84,167
09-Apr-2026	13.45	13.83	13.26	13.49	4,793	5,80,79,229.9	13,25,663
10-Apr-2026	13.7	13.89	13.6	13.81	2,945	2,89,64,045.63	9,65,561
13-Apr-2026	13.6	13.72	13.01	13.54	3,606	4,75,40,700.87	15,40,509
15-Apr-2026	13.68	14.15	13.65	14.07	3,893	4,45,53,324.19	11,75,886
16-Apr-2026	14.2	14.39	14	14.08	2,814	3,16,52,720.13	9,64,350
17-Apr-2026	14.15	14.41	14.05	14.27	2,505	3,44,10,417.71	10,69,280
20-Apr-2026	14.26	14.33	13.89	13.93	2,690	2,81,56,656.88	9,51,340
21-Apr-2026	14.2	14.2	13.96	14.01	1,612	1,29,53,900.47	3,88,540
22-Apr-2026	14.1	14.13	13.9	14.05	1,743	1,77,89,176.01	6,34,495
23-Apr-2026	14.09	14.63	13.07	13.75	24,035	68,18,70,415.89	1,97,46,867
24-Apr-2026	14.09	14.2	13.7	13.8	3,576	5,18,17,440.39	11,36,083
27-Apr-2026	14	14.15	13.83	14.05	3,691	4,53,69,066.71	14,19,510
28-Apr-2026	14.05	14.13	13.5	13.84	1,889	2,10,76,588.48	9,84,812
29-Apr-2026	13.9	14.06	13.61	13.73	2,843	3,94,36,459.1	12,77,855
30-Apr-2026	13.73	13.78	13.37	13.48	2,255	2,83,29,892.11	12,24,101

Motisons Jewel: Related NEWS

No Record Found

Invest wise with Expert advice