Motisons Jewel

Motisons Jewellers Ltd Historical Data

NSEBSE

₹18.95

(-0.11%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/07/2025

To Date

10/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Jul-2025	22.56	23.42	22.4	22.57	10,615	10,58,48,801.92	12,67,813
14-Jul-2025	22.68	22.82	21.4	21.56	15,035	14,06,89,076.1	30,69,035
15-Jul-2025	21.6	22.17	21.6	21.78	8,063	6,94,25,078.92	11,11,675
16-Jul-2025	21.68	22.04	21.63	21.71	6,276	4,95,16,155.74	8,63,421
17-Jul-2025	21.8	23.15	21.7	22.67	22,912	26,20,21,324.59	27,04,253
18-Jul-2025	22.87	23	22.22	22.72	11,101	8,91,38,746.76	11,71,211
21-Jul-2025	22.6	22.61	21.5	21.97	7,489	6,03,16,270.68	11,81,430
22-Jul-2025	22.2	22.45	21.75	21.88	5,435	4,36,89,639.3	8,13,167
23-Jul-2025	22.04	23.14	21.53	22.55	12,792	13,11,63,390.67	14,19,592
24-Jul-2025	22.66	22.66	22.19	22.37	5,487	4,48,36,151.21	7,76,524
25-Jul-2025	22.35	22.35	21.26	21.35	7,886	6,17,25,108.03	14,62,831
28-Jul-2025	21.34	21.43	20.6	20.79	7,394	4,24,30,618.35	6,47,476
29-Jul-2025	20.68	21.34	20.41	21.16	5,614	4,72,93,661.06	9,51,413
30-Jul-2025	21.1	21.5	20.93	21.06	4,136	3,03,10,975.99	5,64,225
31-Jul-2025	20.9	20.98	20.53	20.7	4,754	2,79,96,106.31	6,69,345
01-Aug-2025	20.74	20.93	20.4	20.43	3,811	2,42,29,441.2	6,79,190
04-Aug-2025	20.52	21.1	20.52	20.96	4,635	3,17,08,554.91	8,54,196
05-Aug-2025	21.01	21.36	20.4	20.56	8,376	4,58,00,432.54	8,45,762
06-Aug-2025	20.4	20.72	19.05	19.46	12,173	6,98,11,100.9	13,61,757
07-Aug-2025	19.46	19.46	18.62	18.97	8,390	6,10,71,507.99	12,93,473
08-Aug-2025	19.44	19.56	18.7	18.95	4,309	2,85,13,283.96	6,73,940

Motisons Jewel: Related NEWS

No Record Found

Invest wise with Expert advice