Motisons Jewel

Motisons Jewellers Ltd Historical Data

NSEBSE

₹15.9

(-0.93%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/01/2026

To Date

21/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	11.7	12	11.3	11.42	7,149	4,94,51,145.23	17,77,133
22-Jan-2026	11.6	11.99	11.05	11.38	4,346	2,65,86,787.54	10,92,453
23-Jan-2026	11.48	11.48	10.96	11.06	4,488	2,03,01,792.47	10,95,899
27-Jan-2026	11.14	11.16	10.62	10.97	5,266	2,72,55,728.79	9,78,225
28-Jan-2026	11	11.4	10.88	11.31	4,176	2,96,01,865.69	11,16,911
29-Jan-2026	11.32	11.4	10.85	11.23	4,217	2,50,05,118.73	8,42,672
30-Jan-2026	11.2	11.78	11	11.51	6,794	3,03,45,977.49	9,87,342
01-Feb-2026	11.98	11.99	11.34	11.71	3,983	1,95,86,216.1	6,71,660
02-Feb-2026	12	12	10.86	11.37	6,170	3,51,68,005.87	7,83,417
03-Feb-2026	12	12.48	11.64	12.33	6,152	4,65,38,935.61	15,27,608
04-Feb-2026	12.7	12.89	12.28	12.82	5,797	4,40,58,204.79	12,89,041
05-Feb-2026	12.8	12.8	12.31	12.43	2,938	1,99,06,713.77	7,12,426
06-Feb-2026	12.5	14.05	12.16	13.49	3,088	3,26,27,626.32	16,07,405
09-Feb-2026	13.8	15.78	13.38	15.55	38,410	47,16,62,531.62	74,47,174
10-Feb-2026	15.7	16.95	15.25	16.09	36,160	60,51,76,037.65	70,15,860
11-Feb-2026	16.75	16.89	14.72	15.14	26,094	37,46,09,689.64	50,54,838
12-Feb-2026	15.35	17	14.6	16.01	17,557	31,42,14,445.4	41,84,327
13-Feb-2026	16.13	17.05	15.73	15.91	32,766	50,33,15,442.76	53,80,187
16-Feb-2026	16.04	16.29	15.8	16.03	7,299	12,09,75,834.72	33,15,145
17-Feb-2026	16	16.18	15.9	15.98	3,054	5,20,17,032.8	15,77,441
18-Feb-2026	16.04	16.08	15.67	15.83	3,877	5,14,29,334.55	15,10,941
19-Feb-2026	15.79	16.65	15.65	16.05	12,894	21,72,52,905.35	45,75,599

Motisons Jewel: Related NEWS

No Record Found

Invest wise with Expert advice