Motisons Jewel

Motisons Jewellers Ltd Historical Data

NSEBSE

₹14.92

(-2.42%)

Dec 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Dec-2025	16.14	16.6	15.77	15.88	4,037	4,26,74,310.73	12,39,267
11-Dec-2025	15.97	16.15	15.8	15.89	3,590	3,64,92,648.52	15,25,921
12-Dec-2025	15.85	16.07	15.8	15.87	2,156	1,51,36,791.01	5,56,861
15-Dec-2025	15.79	16.2	15.78	16.02	3,372	1,83,31,991.37	5,55,680
16-Dec-2025	15.97	16.04	15.85	15.95	1,919	1,18,87,361.55	4,59,319
17-Dec-2025	16	16.1	15.79	15.85	2,946	2,32,06,370.71	9,38,802
18-Dec-2025	15.85	15.85	15.5	15.7	3,270	1,88,11,971.06	4,85,775
19-Dec-2025	15.61	15.79	15.18	15.42	3,462	2,54,13,866.44	10,72,723
22-Dec-2025	15.53	15.82	15.41	15.48	4,150	2,44,79,685.44	7,44,621
23-Dec-2025	15.52	16.21	15.45	15.5	5,287	3,47,59,584.67	6,67,606
24-Dec-2025	15.5	15.71	15.42	15.57	2,417	2,08,30,205.43	8,19,628
26-Dec-2025	15.53	15.9	15.39	15.47	3,502	3,51,68,031.17	12,36,899
29-Dec-2025	15.45	15.47	15.05	15.29	4,285	2,93,90,667.72	11,43,149
30-Dec-2025	15.05	15.28	14.83	14.92	7,445	2,71,81,293.99	10,99,461

Motisons Jewel: Related NEWS

No Record Found

Invest wise with Expert advice