Motisons Jewel

Motisons Jewellers Ltd Historical Data

NSEBSE

₹15.88

(-1.73%)

Dec 10, 2025|03:57:32 PM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Nov-2025	16.01	16.18	15.85	15.88	3,168	2,00,88,604.37	8,38,897
21-Nov-2025	15.88	17.38	15.65	16.95	27,671	41,71,44,469.95	85,46,124
24-Nov-2025	17.18	17.76	14.6	16.9	12,441	14,05,21,191.06	34,23,215
25-Nov-2025	16.65	16.92	16.32	16.44	4,402	4,33,69,859.05	11,55,779
26-Nov-2025	16.48	16.8	16.21	16.68	3,527	2,41,18,639.73	4,67,467
27-Nov-2025	16.74	17.34	16.47	17	5,406	4,82,61,480.39	11,72,920
28-Nov-2025	17	17.3	16.9	17.12	3,480	4,26,09,509.54	12,73,815
01-Dec-2025	17.4	17.4	17	17	2,790	3,79,43,427.28	14,97,738
02-Dec-2025	17.2	17.25	16.77	16.83	2,160	1,53,26,140.87	5,24,592
03-Dec-2025	16.9	17.09	16.2	16.38	6,135	3,75,23,080	8,71,131
04-Dec-2025	16.36	16.96	16.31	16.41	3,832	3,85,28,006.89	7,82,150
05-Dec-2025	16.41	16.66	16.27	16.46	3,530	2,05,90,525.32	3,83,968
08-Dec-2025	16.5	16.59	15.94	16.06	7,198	3,61,30,996.36	11,35,650
09-Dec-2025	16.1	16.23	15.15	16.16	7,388	5,14,57,419.39	11,74,297

Motisons Jewel: Related NEWS

No Record Found

Invest wise with Expert advice