Motisons Jewel

Motisons Jewellers Ltd Historical Data

NSEBSE

₹16.88

(-0.24%)

Oct 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/10/2025

To Date

31/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Oct-2025	17.77	17.99	17.64	17.81	3,875	3,57,49,091.98	7,58,268
13-Oct-2025	17.81	17.81	17.62	17.72	3,518	1,50,49,370.15	2,96,159
14-Oct-2025	17.72	17.88	17	17.32	4,200	2,50,73,263.7	9,13,504
15-Oct-2025	17.34	17.55	17.24	17.39	3,316	2,31,48,490.77	6,59,363
16-Oct-2025	17.54	17.73	17.2	17.3	3,175	2,30,00,099.29	7,13,937
17-Oct-2025	17.31	17.46	17	17.06	3,994	2,30,52,655.36	7,48,706
20-Oct-2025	17.24	17.24	16.88	16.94	4,650	3,78,07,614.16	15,77,979
21-Oct-2025	17.24	17.3	15.8	16.9	3,051	1,63,81,400.62	5,25,150
23-Oct-2025	17.2	17.36	17	17.04	5,569	4,33,57,426.11	10,88,826
24-Oct-2025	17.05	17.14	16.93	17.09	2,820	1,94,21,908.4	5,98,794
27-Oct-2025	17.09	17.1	16.7	16.77	4,588	3,25,63,918.18	12,17,023
28-Oct-2025	17.09	17.09	16.87	17	2,438	2,08,38,632.53	6,21,154
29-Oct-2025	17	17.01	16.82	16.92	2,174	1,67,67,027.29	6,92,103
30-Oct-2025	17	17	16.8	16.88	2,161	1,38,45,673.23	5,05,520

Motisons Jewel: Related NEWS

No Record Found

Invest wise with Expert advice