Skip to main content
logo
Motisons Jewellers Limited (NSE:MOTISONS)
India flag India · Delayed Price · Currency is INR
17.94
+1.32 (7.94%)
Sep 17, 2026, 3:29 PM IST

Motisons Jewellers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202616.3718.5016.2017.9417.947.94%236,263,034
Sep 16, 202615.4616.8715.0216.6216.627.43%93,614,476
Sep 15, 202616.0016.0915.3215.4715.47-3.01%9,434,969
Sep 11, 202615.9916.1015.6215.9515.95-0.37%10,279,100
Sep 10, 202616.2516.5415.8616.0116.01-1.48%15,121,349
Sep 9, 202616.2216.7316.0616.2516.250.74%31,830,540
Sep 8, 202616.8016.8615.8316.1316.13-3.82%23,666,142
Sep 7, 202616.6017.4416.4016.7716.771.76%50,923,605
Sep 4, 202615.2117.5015.2116.4816.487.22%123,701,200
Sep 3, 202615.5415.8215.2415.3715.37-0.39%22,301,002
Sep 2, 202615.9415.9615.2615.4315.43-2.77%28,644,230
Sep 1, 202616.4316.6515.6715.8715.87-2.28%16,463,395
Aug 31, 202616.7616.7816.1316.2416.24-2.40%15,042,446
Aug 28, 202616.4416.7316.1116.6416.642.27%23,963,671
Aug 27, 202616.5916.7316.1216.2716.27-1.09%23,481,007
Aug 26, 202616.5517.3416.3116.4516.450.98%52,236,426
Aug 25, 202616.6016.6815.8516.2916.29-1.03%38,460,687
Aug 24, 202617.4617.7016.1316.4616.46-3.18%101,114,598
Aug 21, 202616.7417.2516.6017.0017.002.47%84,484,470
Aug 20, 202616.7316.8416.4016.5916.59-0.18%34,860,502
Aug 19, 202616.9017.2516.3216.6216.62-0.95%95,035,984
Aug 18, 202616.7117.2216.2916.7816.781.45%134,374,269
Aug 17, 202617.3317.3815.9516.5416.54-1.25%132,331,249
Aug 14, 202614.7617.5014.4816.7516.7514.57%410,441,400
Aug 13, 202614.0014.7413.9214.6214.627.50%72,628,410
Aug 12, 202614.0914.2313.5113.6013.60-3.00%27,928,421
Aug 11, 202614.0314.2513.9514.0214.02-0.43%7,437,092
Aug 10, 202614.2014.6013.9414.0814.080.86%33,936,672
Aug 7, 202613.8714.1413.7613.9613.960.65%24,760,361
Aug 6, 202613.9113.9413.8013.8713.87-0.07%8,364,680
Aug 5, 202614.2214.3613.6213.8813.88-2.12%20,525,998
Aug 4, 202614.2514.2914.1114.1814.18-0.49%6,560,230
Aug 3, 202614.3014.5514.1014.2514.250.21%7,971,960
Jul 31, 202614.2514.5414.1114.2214.22-0.07%17,509,085
Jul 30, 202614.5714.5714.1214.2314.23-2.47%8,401,055
Jul 29, 202614.7014.9014.3214.5914.59-0.21%24,035,701
Jul 28, 202613.9814.7913.8114.6214.624.73%56,882,432
Jul 27, 202614.2515.0813.8413.9613.96-1.48%55,312,451
Jul 24, 202614.0014.4013.9314.1714.17-0.07%18,513,700
Jul 23, 202613.2614.3813.2114.1814.185.35%45,593,523
Jul 22, 202613.7013.8813.3013.4613.46-1.68%16,136,068
Jul 21, 202614.0514.3413.2213.6913.69-2.14%23,934,643
Jul 20, 202614.0214.1413.7813.9913.99-8,166,239
Jul 17, 202614.1414.1413.8513.9913.99-0.64%5,588,312
Jul 16, 202614.0214.1413.9514.0814.080.72%18,501,308
Jul 15, 202614.1714.3013.8013.9813.98-0.92%14,269,276
Jul 14, 202614.2414.4513.8714.1114.11-0.98%21,917,664
Jul 13, 202614.1614.7214.0314.2514.250.35%65,063,082
Jul 10, 202614.3814.4614.1514.2014.20-0.56%9,413,604
Jul 9, 202614.2214.9614.1014.2814.281.35%74,000,999