Motisons Jewel

Motisons Jewellers Ltd Historical Data

NSEBSE

₹18.3

(2.01%)

Sep 18, 2026|03:59:45 PM

Invest wise with Expert advice

From Date

20/08/2026

To Date

20/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2026	16.9	17.25	16.32	16.62	67,531	1,59,63,25,810.11	1,59,92,744
20-Aug-2026	16.73	16.84	16.4	16.59	21,107	57,87,96,299.57	64,27,528
21-Aug-2026	16.74	17.25	16.6	17	68,036	1,43,35,59,808.76	1,86,35,095
24-Aug-2026	17.46	17.7	16.13	16.46	82,911	1,72,48,81,247.16	1,77,77,847
25-Aug-2026	16.6	16.68	15.85	16.29	35,233	62,31,91,369.15	88,35,065
26-Aug-2026	16.55	17.34	16.31	16.45	84,926	87,87,74,338.76	81,85,072
27-Aug-2026	16.59	16.73	16.12	16.27	23,242	38,74,15,524.91	61,05,125
28-Aug-2026	16.44	16.73	16.11	16.64	29,153	39,58,88,290.03	59,79,445
31-Aug-2026	16.76	16.78	16.13	16.24	10,855	24,62,99,707.3	44,62,159
01-Sep-2026	16.43	16.65	15.67	15.87	13,931	26,60,15,515.55	35,64,649
02-Sep-2026	15.94	15.96	15.26	15.43	16,383	44,70,96,735.39	93,77,643
03-Sep-2026	15.54	15.82	15.24	15.37	14,942	34,43,00,954.5	45,79,410
04-Sep-2026	15.21	17.5	15.21	16.48	1,65,631	2,04,58,95,817.23	1,11,68,602
07-Sep-2026	16.6	17.44	16.4	16.77	64,367	86,32,79,392.04	1,06,36,156
08-Sep-2026	16.8	16.86	15.83	16.13	23,243	38,47,26,949.44	75,84,683
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

Motisons Jewel: Related NEWS

No Record Found

Invest wise with Expert advice