Motisons Jewel

Motisons Jewellers Ltd Historical Data

NSEBSE

₹19.28

(-1.43%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	20.65	20.75	20.23	20.5	6,526	2,99,56,059.99	5,14,279
21-Aug-2025	20.5	20.81	20.3	20.37	6,493	3,36,31,139.16	5,74,614
22-Aug-2025	20.36	20.41	20	20.06	4,096	1,99,09,626.56	4,47,160
25-Aug-2025	20	20.18	19.85	19.96	2,983	1,59,90,851.81	4,29,775
26-Aug-2025	19.96	19.99	19.55	19.66	2,610	1,39,04,407.85	3,59,998
28-Aug-2025	19.35	19.64	18.96	19.01	3,553	2,17,83,006.25	5,01,265
29-Aug-2025	19.01	19.34	19	19.11	3,392	1,70,34,418.45	3,52,455
01-Sep-2025	19.19	19.3	18.85	18.99	3,892	2,35,50,800.9	7,75,641
02-Sep-2025	19.14	19.67	18.94	19.24	4,113	2,95,37,116.79	5,49,017
03-Sep-2025	19.39	19.75	19.25	19.58	3,819	2,39,84,861.22	6,91,473
04-Sep-2025	19.55	19.75	19.15	19.23	3,906	1,87,97,144.89	5,46,837
05-Sep-2025	19.15	19.63	18.95	19.3	5,781	2,82,32,998.26	6,03,628
08-Sep-2025	19.3	19.41	19	19.05	3,801	2,30,34,481	6,36,489
09-Sep-2025	19.2	19.2	18.86	19	2,766	1,32,95,927.74	3,70,409
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

Motisons Jewel: Related NEWS

No Record Found

Invest wise with Expert advice