Motisons Jewellers Limited (BOM:544053)
India · Delayed Price · Currency is INR 19.09
+0.10 (0.53%)
At close: Aug 29, 2025
Motisons Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 19.03 | 19.45 | 19.00 | 19.10 | 19.10 | -1.24% | 254,890 |
| Sep 5, 2025 | 18.53 | 19.62 | 18.53 | 19.34 | 19.34 | 0.73% | 90,870 |
| Sep 4, 2025 | 19.22 | 19.73 | 19.20 | 19.20 | 19.20 | -1.79% | 132,796 |
| Sep 3, 2025 | 19.11 | 19.77 | 19.11 | 19.55 | 19.55 | 1.61% | 247,845 |
| Sep 2, 2025 | 19.12 | 19.64 | 19.04 | 19.24 | 19.24 | 1.21% | 170,571 |
| Sep 1, 2025 | 19.10 | 19.30 | 18.90 | 19.01 | 19.01 | -0.42% | 60,468 |
| Aug 29, 2025 | 19.04 | 19.32 | 18.97 | 19.09 | 19.09 | 0.53% | 73,998 |
| Aug 28, 2025 | 19.01 | 19.55 | 18.92 | 18.99 | 18.99 | -3.41% | 389,523 |
| Aug 26, 2025 | 19.95 | 19.98 | 19.56 | 19.66 | 19.66 | -1.35% | 150,659 |
| Aug 25, 2025 | 19.70 | 20.25 | 19.70 | 19.93 | 19.93 | -0.60% | 129,889 |
| Aug 22, 2025 | 19.75 | 20.43 | 19.75 | 20.05 | 20.05 | -1.47% | 74,233 |
| Aug 21, 2025 | 21.16 | 21.16 | 20.29 | 20.35 | 20.35 | -0.54% | 180,406 |
| Aug 20, 2025 | 20.95 | 20.95 | 20.22 | 20.46 | 20.46 | -0.53% | 316,355 |
| Aug 19, 2025 | 19.25 | 20.74 | 19.25 | 20.57 | 20.57 | 6.69% | 174,881 |
| Aug 18, 2025 | 18.28 | 19.42 | 18.28 | 19.28 | 19.28 | 5.53% | 370,057 |
| Aug 14, 2025 | 18.22 | 18.49 | 18.08 | 18.27 | 18.27 | 0.27% | 111,227 |
| Aug 13, 2025 | 18.22 | 18.50 | 17.96 | 18.22 | 18.22 | 0.05% | 273,547 |
| Aug 12, 2025 | 18.62 | 18.85 | 18.14 | 18.21 | 18.21 | -1.83% | 216,246 |
| Aug 11, 2025 | 19.00 | 19.06 | 18.12 | 18.55 | 18.55 | -1.90% | 228,762 |
| Aug 8, 2025 | 18.76 | 19.55 | 18.75 | 18.91 | 18.91 | -0.58% | 158,074 |
| Aug 7, 2025 | 19.17 | 19.45 | 18.66 | 19.02 | 19.02 | -2.21% | 262,927 |
| Aug 6, 2025 | 20.11 | 20.60 | 19.11 | 19.45 | 19.45 | -5.49% | 506,401 |
| Aug 5, 2025 | 21.95 | 21.95 | 20.43 | 20.58 | 20.58 | -1.95% | 284,243 |
| Aug 4, 2025 | 20.44 | 21.16 | 20.44 | 20.99 | 20.99 | 2.89% | 194,730 |
| Aug 1, 2025 | 21.00 | 21.00 | 20.38 | 20.40 | 20.40 | -1.50% | 198,636 |
| Jul 31, 2025 | 20.87 | 20.95 | 20.54 | 20.71 | 20.71 | -1.62% | 131,398 |
| Jul 30, 2025 | 21.12 | 21.52 | 20.94 | 21.05 | 21.05 | -0.85% | 129,426 |
| Jul 29, 2025 | 20.32 | 21.35 | 20.32 | 21.23 | 21.23 | 1.87% | 238,136 |
| Jul 28, 2025 | 21.21 | 21.42 | 20.57 | 20.84 | 20.84 | -2.39% | 451,373 |
| Jul 25, 2025 | 22.22 | 22.27 | 21.27 | 21.35 | 21.35 | -4.52% | 549,402 |
| Jul 24, 2025 | 22.11 | 22.66 | 22.11 | 22.36 | 22.36 | -0.97% | 391,915 |
| Jul 23, 2025 | 21.80 | 23.18 | 21.53 | 22.58 | 22.58 | 3.11% | 744,846 |
| Jul 22, 2025 | 22.39 | 22.43 | 21.77 | 21.90 | 21.90 | -0.23% | 172,951 |
| Jul 21, 2025 | 22.55 | 22.61 | 21.67 | 21.95 | 21.95 | -3.43% | 560,018 |
| Jul 18, 2025 | 22.76 | 23.02 | 22.25 | 22.73 | 22.73 | 0.22% | 696,951 |
| Jul 17, 2025 | 21.85 | 23.15 | 21.69 | 22.68 | 22.68 | 4.52% | 741,519 |
| Jul 16, 2025 | 21.80 | 22.01 | 21.62 | 21.70 | 21.70 | -0.28% | 388,250 |
| Jul 15, 2025 | 21.62 | 22.15 | 21.62 | 21.76 | 21.76 | 0.83% | 525,579 |
| Jul 14, 2025 | 22.72 | 22.83 | 21.44 | 21.58 | 21.58 | -4.60% | 876,515 |
| Jul 11, 2025 | 22.70 | 23.40 | 22.40 | 22.62 | 22.62 | -0.40% | 596,403 |
| Jul 10, 2025 | 22.52 | 23.04 | 22.41 | 22.71 | 22.71 | 0.22% | 524,015 |
| Jul 9, 2025 | 23.45 | 23.94 | 22.50 | 22.66 | 22.66 | -3.04% | 875,774 |
| Jul 8, 2025 | 22.32 | 24.01 | 22.32 | 23.37 | 23.37 | 5.41% | 2,891,166 |
| Jul 7, 2025 | 21.36 | 22.60 | 21.35 | 22.17 | 22.17 | 4.33% | 1,000,413 |
| Jul 4, 2025 | 21.66 | 22.24 | 21.03 | 21.25 | 21.25 | -1.67% | 1,326,293 |
| Jul 3, 2025 | 21.57 | 21.85 | 21.20 | 21.61 | 21.61 | 1.03% | 542,029 |
| Jul 2, 2025 | 21.39 | 22.00 | 20.95 | 21.39 | 21.39 | 0.09% | 720,543 |
| Jul 1, 2025 | 21.21 | 21.60 | 20.76 | 21.37 | 21.37 | 1.38% | 348,742 |
| Jun 30, 2025 | 20.29 | 21.95 | 20.29 | 21.08 | 21.08 | 4.46% | 727,729 |
| Jun 27, 2025 | 20.19 | 20.32 | 19.91 | 20.18 | 20.18 | 0.80% | 211,194 |