Motisons Jewellers Limited (BOM:544053)
India · Delayed Price · Currency is INR 21.05
-0.18 (-0.85%)
At close: Jul 30, 2025
Motisons Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 20.53 | 20.57 | 19.95 | 20.02 | 20.02 | -1.57% | 304,526 |
| Jun 25, 2025 | 20.89 | 20.89 | 20.24 | 20.34 | 20.34 | 0.10% | 354,270 |
| Jun 24, 2025 | 20.13 | 20.50 | 20.09 | 20.32 | 20.32 | 2.63% | 470,399 |
| Jun 23, 2025 | 20.04 | 20.34 | 19.60 | 19.80 | 19.80 | -2.17% | 391,749 |
| Jun 20, 2025 | 20.25 | 20.44 | 19.67 | 20.24 | 20.24 | 0.60% | 602,217 |
| Jun 19, 2025 | 21.06 | 21.60 | 20.00 | 20.12 | 20.12 | -4.46% | 455,733 |
| Jun 18, 2025 | 21.60 | 21.70 | 20.90 | 21.06 | 21.06 | -2.68% | 601,211 |
| Jun 17, 2025 | 21.47 | 22.39 | 21.28 | 21.64 | 21.64 | 1.17% | 1,219,902 |
| Jun 16, 2025 | 20.79 | 21.68 | 20.70 | 21.39 | 21.39 | 3.03% | 715,935 |
| Jun 13, 2025 | 20.45 | 21.42 | 19.60 | 20.76 | 20.76 | 0.73% | 1,479,388 |
| Jun 12, 2025 | 21.59 | 22.73 | 20.44 | 20.61 | 20.61 | -3.83% | 3,585,609 |
| Jun 11, 2025 | 19.99 | 22.29 | 19.31 | 21.43 | 21.43 | 11.21% | 2,621,171 |
| Jun 10, 2025 | 19.73 | 19.88 | 19.10 | 19.27 | 19.27 | -1.48% | 401,351 |
| Jun 9, 2025 | 17.11 | 20.20 | 17.11 | 19.56 | 19.56 | 15.19% | 3,323,937 |
| Jun 6, 2025 | 16.98 | 17.10 | 16.83 | 16.98 | 16.98 | 0.53% | 230,972 |
| Jun 5, 2025 | 16.85 | 17.27 | 16.81 | 16.89 | 16.89 | -0.06% | 442,503 |
| Jun 4, 2025 | 16.66 | 17.10 | 16.66 | 16.90 | 16.90 | 0.54% | 238,104 |
| Jun 3, 2025 | 17.06 | 17.16 | 16.63 | 16.81 | 16.81 | -1.64% | 200,158 |
| Jun 2, 2025 | 16.80 | 17.26 | 16.80 | 17.09 | 17.09 | -0.35% | 182,443 |
| May 30, 2025 | 16.80 | 17.28 | 16.80 | 17.15 | 17.15 | 1.00% | 200,302 |
| May 29, 2025 | 17.00 | 17.15 | 16.60 | 16.98 | 16.98 | 0.06% | 353,025 |
| May 28, 2025 | 17.14 | 17.14 | 16.86 | 16.97 | 16.97 | -0.06% | 233,565 |
| May 27, 2025 | 16.82 | 17.13 | 16.82 | 16.98 | 16.98 | -0.82% | 313,552 |
| May 26, 2025 | 17.75 | 17.75 | 16.96 | 17.12 | 17.12 | -2.17% | 494,998 |