Motisons Jewellers Limited (NSE:MOTISONS)
India · Delayed Price · Currency is INR 18.99
-0.12 (-0.63%)
Sep 1, 2025, 3:29 PM IST
Motisons Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 19.01 | 19.34 | 19.00 | 19.11 | 19.11 | 0.53% | 889,515 |
| Aug 28, 2025 | 19.35 | 19.64 | 18.96 | 19.01 | 19.01 | -3.31% | 1,134,083 |
| Aug 26, 2025 | 19.96 | 19.99 | 19.55 | 19.66 | 19.66 | -1.50% | 707,662 |
| Aug 25, 2025 | 20.00 | 20.18 | 19.85 | 19.96 | 19.96 | -0.50% | 805,169 |
| Aug 22, 2025 | 20.36 | 20.41 | 20.00 | 20.06 | 20.06 | -1.52% | 990,061 |
| Aug 21, 2025 | 20.50 | 20.81 | 20.30 | 20.37 | 20.37 | -0.63% | 1,649,378 |
| Aug 20, 2025 | 20.65 | 20.75 | 20.23 | 20.50 | 20.50 | -0.10% | 1,461,932 |
| Aug 19, 2025 | 19.35 | 20.75 | 19.00 | 20.52 | 20.52 | 6.27% | 3,651,666 |
| Aug 18, 2025 | 18.35 | 19.46 | 18.29 | 19.31 | 19.31 | 5.87% | 3,003,891 |
| Aug 14, 2025 | 18.35 | 18.40 | 18.07 | 18.24 | 18.24 | 0.22% | 879,280 |
| Aug 13, 2025 | 18.30 | 18.50 | 16.90 | 18.20 | 18.20 | -0.05% | 2,347,326 |
| Aug 12, 2025 | 18.85 | 18.85 | 18.00 | 18.21 | 18.21 | -1.89% | 1,606,074 |
| Aug 11, 2025 | 18.96 | 19.10 | 18.00 | 18.56 | 18.56 | -2.06% | 2,261,237 |
| Aug 8, 2025 | 19.44 | 19.56 | 18.70 | 18.95 | 18.95 | -0.11% | 1,489,595 |
| Aug 7, 2025 | 19.46 | 19.46 | 18.62 | 18.97 | 18.97 | -2.52% | 3,221,410 |
| Aug 6, 2025 | 20.40 | 20.72 | 19.05 | 19.46 | 19.46 | -5.35% | 3,564,876 |
| Aug 5, 2025 | 21.01 | 21.36 | 20.40 | 20.56 | 20.56 | -1.91% | 2,195,323 |
| Aug 4, 2025 | 20.52 | 21.10 | 20.52 | 20.96 | 20.96 | 2.59% | 1,524,231 |
| Aug 1, 2025 | 20.74 | 20.93 | 20.40 | 20.43 | 20.43 | -1.30% | 1,175,229 |
| Jul 31, 2025 | 20.90 | 20.98 | 20.53 | 20.70 | 20.70 | -1.71% | 1,348,200 |
| Jul 30, 2025 | 21.10 | 21.50 | 20.93 | 21.06 | 21.06 | -0.47% | 1,434,746 |
| Jul 29, 2025 | 20.68 | 21.34 | 20.41 | 21.16 | 21.16 | 1.78% | 2,258,143 |
| Jul 28, 2025 | 21.34 | 21.43 | 20.60 | 20.79 | 20.79 | -2.62% | 2,018,006 |
| Jul 25, 2025 | 22.35 | 22.35 | 21.26 | 21.35 | 21.35 | -4.56% | 2,844,836 |
| Jul 24, 2025 | 22.66 | 22.66 | 22.19 | 22.37 | 22.37 | -0.80% | 2,005,085 |
| Jul 23, 2025 | 22.04 | 23.14 | 21.53 | 22.55 | 22.55 | 3.06% | 5,847,914 |
| Jul 22, 2025 | 22.20 | 22.45 | 21.75 | 21.88 | 21.88 | -0.41% | 1,983,617 |
| Jul 21, 2025 | 22.60 | 22.61 | 21.50 | 21.97 | 21.97 | -3.30% | 2,722,799 |
| Jul 18, 2025 | 22.87 | 23.00 | 22.22 | 22.72 | 22.72 | 0.22% | 3,936,990 |
| Jul 17, 2025 | 21.80 | 23.15 | 21.70 | 22.67 | 22.67 | 4.42% | 11,611,134 |
| Jul 16, 2025 | 21.68 | 22.04 | 21.63 | 21.71 | 21.71 | -0.32% | 2,276,648 |
| Jul 15, 2025 | 21.60 | 22.17 | 21.60 | 21.78 | 21.78 | 1.02% | 3,185,434 |
| Jul 14, 2025 | 22.68 | 22.82 | 21.40 | 21.56 | 21.56 | -4.47% | 6,408,329 |
| Jul 11, 2025 | 22.56 | 23.42 | 22.40 | 22.57 | 22.57 | -0.49% | 4,643,193 |
| Jul 10, 2025 | 22.71 | 23.04 | 22.37 | 22.68 | 22.68 | -0.04% | 5,085,255 |
| Jul 9, 2025 | 23.58 | 23.77 | 22.53 | 22.69 | 22.69 | -2.95% | 8,681,571 |
| Jul 8, 2025 | 22.31 | 24.02 | 22.31 | 23.38 | 23.38 | 5.41% | 25,684,691 |
| Jul 7, 2025 | 21.40 | 22.64 | 21.30 | 22.18 | 22.18 | 4.33% | 14,270,725 |
| Jul 4, 2025 | 21.64 | 22.25 | 21.00 | 21.26 | 21.26 | -1.62% | 7,179,136 |
| Jul 3, 2025 | 21.51 | 21.87 | 21.20 | 21.61 | 21.61 | 1.12% | 3,421,001 |
| Jul 2, 2025 | 21.36 | 21.98 | 20.96 | 21.37 | 21.37 | 0.05% | 5,287,572 |
| Jul 1, 2025 | 21.07 | 21.63 | 20.72 | 21.36 | 21.36 | 1.38% | 3,561,498 |
| Jun 30, 2025 | 20.30 | 21.98 | 20.29 | 21.07 | 21.07 | 4.36% | 8,210,487 |
| Jun 27, 2025 | 20.14 | 20.35 | 20.00 | 20.19 | 20.19 | 1.05% | 1,346,074 |
| Jun 26, 2025 | 20.45 | 20.58 | 19.84 | 19.98 | 19.98 | -1.77% | 2,563,904 |
| Jun 25, 2025 | 20.45 | 20.77 | 20.22 | 20.34 | 20.34 | 0.15% | 2,140,365 |
| Jun 24, 2025 | 20.10 | 20.49 | 20.03 | 20.31 | 20.31 | 2.84% | 2,275,009 |
| Jun 23, 2025 | 20.02 | 20.34 | 19.50 | 19.75 | 19.75 | -2.47% | 2,622,733 |
| Jun 20, 2025 | 20.12 | 20.46 | 19.83 | 20.25 | 20.25 | 0.70% | 3,181,684 |
| Jun 19, 2025 | 21.06 | 21.60 | 20.00 | 20.11 | 20.11 | -4.10% | 4,113,458 |