Motisons Jewel

Motisons Jewellers Ltd Historical Data

NSEBSE

₹18.06

(2.79%)

Oct 9, 2026|03:58:05 PM

Invest wise with Expert advice

From Date

10/09/2026

To Date

10/10/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Sep-2026	16.22	16.73	16.06	16.25	60,876	52,22,97,409.47	63,87,096
10-Sep-2026	16.25	16.54	15.86	16.01	14,661	24,46,85,487.28	30,44,899
11-Sep-2026	15.99	16.1	15.62	15.95	10,256	16,25,04,369.12	22,91,227
15-Sep-2026	16	16.09	15.32	15.47	12,867	14,76,99,888.57	28,83,071
16-Sep-2026	15.46	16.87	15.02	16.62	5,68,618	1,52,94,10,432.32	1,01,44,655
17-Sep-2026	16.37	18.5	16.2	17.94	6,45,306	4,21,64,74,431.17	2,98,95,170
18-Sep-2026	18.25	19.12	17.95	18.3	1,89,115	2,10,59,08,272.96	1,39,59,042
21-Sep-2026	18.25	18.6	17.7	17.94	50,744	80,24,04,434.7	78,78,356
22-Sep-2026	18	18.71	17.88	18.04	83,397	1,27,56,92,381.71	1,17,14,996
23-Sep-2026	18.4	19.15	17.4	18.89	1,58,019	2,66,88,63,071.31	2,95,34,808
24-Sep-2026	18.89	19.78	18.6	18.79	2,68,394	2,87,24,00,431.97	3,13,70,924
25-Sep-2026	18.89	19.48	17.62	17.85	1,67,805	2,21,52,52,783.04	1,95,67,028
28-Sep-2026	18	18.36	17.31	18.04	69,597	81,80,74,060.59	79,32,516
29-Sep-2026	18.08	18.2	17.5	17.62	33,495	68,18,63,187.29	1,49,59,913
30-Sep-2026	17.62	18.28	17.52	18	44,500	70,85,43,215.97	87,82,392
01-Oct-2026	18	18.3	17.47	17.88	53,956	50,82,58,649.66	49,88,571
05-Oct-2026	18	18.41	17.55	17.74	22,706	43,55,19,769.01	54,43,430
06-Oct-2026	17.98	18.12	17.5	17.61	17,972	25,46,59,674.23	25,78,736
07-Oct-2026	17.7	17.85	17.52	17.68	11,816	21,79,02,034.08	22,31,023
08-Oct-2026	17.84	17.84	17.45	17.57	16,768	23,69,91,459.06	28,53,384

Motisons Jewel: Related NEWS

No Record Found

Invest wise with Expert advice