Motisons Jewel

Motisons Jewellers Ltd Historical Data

NSEBSE

₹17.8

(0.96%)

Oct 10, 2025|02:19:59 PM

Invest wise with Expert advice

From Date

10/09/2025

To Date

10/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	19	19.5	18.56	18.71	6,468	10,20,55,303.78	32,03,737
11-Sep-2025	18.86	19.03	18.23	18.52	3,607	2,54,79,250.38	7,20,186
12-Sep-2025	18.55	18.78	18.36	18.54	4,183	7,94,39,775.96	34,70,248
15-Sep-2025	18.9	18.9	18.6	18.68	2,937	2,13,20,948.5	7,12,283
16-Sep-2025	18.9	18.99	18.68	18.82	2,961	2,37,81,692.58	6,42,803
17-Sep-2025	18.95	20.45	18.88	19.56	18,875	21,72,31,805.34	26,32,992
18-Sep-2025	19.81	19.99	19.1	19.28	6,453	5,62,18,621.6	13,89,646
19-Sep-2025	19.2	19.39	19.06	19.19	2,910	2,68,57,298.53	8,60,872
22-Sep-2025	19.35	19.4	19.05	19.12	2,880	1,89,56,786.33	5,87,384
23-Sep-2025	19.12	19.2	18.68	18.81	3,628	2,47,64,002.27	8,09,101
24-Sep-2025	18.9	18.95	18.52	18.75	3,282	1,98,41,883.63	5,82,179
25-Sep-2025	18.75	18.85	18.57	18.66	2,818	1,63,87,625.31	5,23,307
26-Sep-2025	18.65	18.7	18.1	18.2	4,624	2,41,06,366.23	8,37,373
29-Sep-2025	18.19	18.32	17.55	17.69	5,988	3,68,71,342.91	10,10,917
30-Sep-2025	17.86	19.1	17.86	18.23	10,520	6,75,36,605.38	7,46,226
01-Oct-2025	18.38	19	18.25	18.34	2,985	1,93,08,526.1	3,04,065
03-Oct-2025	18.38	18.65	18.32	18.45	3,672	2,57,69,301.3	5,42,856
06-Oct-2025	18.55	18.87	17.85	18.04	5,632	8,99,31,566.44	29,74,388
07-Oct-2025	18.01	18.27	17.63	17.8	4,603	2,41,08,305.69	5,97,262
08-Oct-2025	17.8	18.2	17.5	17.67	4,806	3,40,08,675.64	7,36,889
09-Oct-2025	17.74	18	17.51	17.63	3,998	2,83,91,626.23	6,49,133

Motisons Jewel: Related NEWS

No Record Found

Invest wise with Expert advice