Skip to main content
Motisons Jewellers Limited (NSE:MOTISONS)
India flag India · Delayed Price · Currency is INR
14.16
+0.56 (4.12%)
Mar 10, 2026, 10:40 AM IST

Motisons Jewellers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.8114.1213.5013.6013.60-5.62%2,772,103
Mar 6, 202614.6914.8014.3014.4114.41-1.91%1,238,862
Mar 5, 202614.8314.9214.3714.6914.692.51%2,742,125
Mar 4, 202615.0315.0314.1114.3314.33-5.04%3,927,009
Mar 2, 202615.0016.1614.6015.0915.09-2.71%8,178,072
Feb 27, 202615.8515.9915.0515.5115.51-2.82%2,343,665
Feb 26, 202615.9516.1415.8515.9615.960.44%2,921,753
Feb 25, 202615.9516.2215.6115.8915.89-0.25%5,728,576
Feb 24, 202616.1416.1415.7915.9315.93-1.55%2,071,354
Feb 23, 202616.4016.4215.9616.1816.181.76%5,476,713
Feb 20, 202616.0416.0615.7015.9015.90-0.93%5,211,390
Feb 19, 202615.7916.6515.6516.0516.051.39%13,489,170
Feb 18, 202616.0416.0815.6715.8315.83-0.94%3,234,995
Feb 17, 202616.0016.1815.9015.9815.98-0.31%3,255,574
Feb 16, 202616.0416.2915.8016.0316.030.75%7,552,696
Feb 13, 202616.1317.0515.7315.9115.91-0.62%30,824,200
Feb 12, 202615.3517.0014.6016.0116.015.75%20,060,400
Feb 11, 202616.7516.8914.7215.1415.14-5.90%23,513,970
Feb 10, 202615.7016.9515.2516.0916.093.47%36,713,768
Feb 9, 202613.8015.7813.3815.5515.5515.27%31,367,180
Feb 6, 202612.5014.0512.1613.4913.498.53%2,483,931
Feb 5, 202612.8012.8012.3112.4312.43-3.04%1,594,321
Feb 4, 202612.7012.8912.2812.8212.823.97%3,506,301
Feb 3, 202612.0012.4811.6412.3312.338.44%3,857,756
Feb 2, 202612.0012.0010.8611.3711.37-2.90%3,122,241
Feb 1, 202611.9811.9911.3411.7111.711.74%1,664,987
Jan 30, 202611.2011.7811.0011.5111.512.49%2,635,892
Jan 29, 202611.3211.4010.8511.2311.23-0.71%2,243,780
Jan 28, 202611.0011.4010.8811.3111.313.10%2,662,922
Jan 27, 202611.1411.1610.6210.9710.97-0.81%2,500,407
Jan 23, 202611.4811.4810.9611.0611.06-2.81%1,820,916
Jan 22, 202611.6011.9911.0511.3811.38-0.35%2,314,387
Jan 21, 202611.7012.0011.3011.4211.42-4.27%4,271,416
Jan 20, 202612.5312.6011.8911.9311.93-5.69%3,921,171
Jan 19, 202612.9312.9412.4112.6512.65-2.17%2,272,792
Jan 16, 202613.0013.2012.8512.9312.930.15%1,832,494
Jan 14, 202613.2013.2412.8212.9112.91-1.68%1,700,178
Jan 13, 202613.4513.4513.0513.1313.13-0.76%1,332,204
Jan 12, 202613.5113.5813.0013.2313.23-2.07%3,422,683
Jan 9, 202614.1514.1813.4413.5113.51-4.46%3,428,251
Jan 8, 202614.4014.7013.9914.1414.14-1.46%4,044,340
Jan 7, 202614.0714.7514.0014.3514.352.87%13,812,741
Jan 6, 202613.9714.2113.9013.9513.95-2,617,200
Jan 5, 202614.3614.6713.8613.9513.95-4.39%8,250,085
Jan 2, 202614.6614.8914.5014.5914.59-0.21%3,525,158
Jan 1, 202614.3514.9714.3514.6214.62-1.15%1,896,150
Dec 31, 202514.9015.1514.4114.7914.79-0.87%2,720,098
Dec 30, 202515.0515.2814.8314.9214.92-2.42%1,809,316
Dec 29, 202515.4515.4715.0515.2915.29-1.16%1,922,033
Dec 26, 202515.5315.9015.3915.4715.47-0.64%2,249,981
Dec 24, 202515.5015.7115.4215.5715.570.45%1,338,297
Dec 23, 202515.5216.2115.4515.5015.500.13%2,217,730
Dec 22, 202515.5315.8215.4115.4815.480.39%1,569,066
Dec 19, 202515.6115.7915.1815.4215.42-1.78%1,636,540
Dec 18, 202515.8515.8515.5015.7015.70-0.95%1,199,842
Dec 17, 202516.0016.1015.7915.8515.85-0.63%1,455,626
Dec 16, 202515.9716.0415.8515.9515.95-0.44%745,852
Dec 15, 202515.7916.2015.7816.0216.020.95%1,144,984
Dec 12, 202515.8516.0715.8015.8715.87-0.13%951,523
Dec 11, 202515.9716.1515.8015.8915.890.06%2,283,423
Dec 10, 202516.1416.6015.7715.8815.88-1.73%2,632,096
Dec 9, 202516.1016.2315.1516.1616.160.62%3,272,824
Dec 8, 202516.5016.5915.9416.0616.06-2.43%2,217,820
Dec 5, 202516.4116.6616.2716.4616.460.30%1,251,067
Dec 4, 202516.3616.9616.3116.4116.410.18%2,317,548
Dec 3, 202516.9017.0916.2016.3816.38-2.67%2,268,939
Dec 2, 202517.2017.2516.7716.8316.83-1.00%906,201
Dec 1, 202517.4017.4017.0017.0017.00-0.70%2,223,953
Nov 28, 202517.0017.3016.9017.1217.120.71%2,486,243
Nov 27, 202516.7417.3416.4717.0017.001.92%2,838,968
Nov 26, 202516.4816.8016.2116.6816.681.46%1,460,042
Nov 25, 202516.6516.9216.3216.4416.44-2.72%2,609,610
Nov 24, 202517.1817.7614.6016.9016.90-0.29%8,123,828
Nov 21, 202515.8817.3815.6516.9516.956.74%24,772,330
Nov 20, 202516.0116.1815.8515.8815.88-0.75%1,258,442
Nov 19, 202516.6016.6915.9516.0016.00-3.61%2,074,813
Nov 18, 202516.8016.9416.5216.6016.60-1.43%1,031,391
Nov 17, 202516.9817.1816.7616.8416.84-0.30%2,160,751
Nov 14, 202516.5018.1216.3116.8916.892.49%12,060,600
Nov 13, 202516.4916.6116.3316.4816.480.18%1,045,761
Nov 12, 202516.2816.6016.2316.4516.451.04%1,550,164
Nov 11, 202516.4516.4516.0016.2816.280.68%993,862
Nov 10, 202516.6016.6516.0016.1716.17-1.22%1,216,376
Nov 7, 202516.4016.5016.2116.3716.37-0.79%1,062,112
Nov 6, 202516.6716.8416.2716.5016.50-0.60%1,630,498
Nov 4, 202516.5517.4216.2016.6016.60-6,352,595
Nov 3, 202516.8616.9716.5016.6016.60-1.54%1,854,749
Oct 31, 202516.8816.9816.8216.8616.86-0.12%706,329
Oct 30, 202517.0017.0016.8016.8816.88-0.24%820,626
Oct 29, 202517.0017.0116.8216.9216.92-0.47%991,069
Oct 28, 202517.0917.0916.8717.0017.001.37%1,227,907
Oct 27, 202517.0917.1016.7016.7716.77-1.87%1,929,162
Oct 24, 202517.0517.1416.9317.0917.090.29%1,139,848
Oct 23, 202517.2017.3617.0017.0417.040.83%2,530,920
Oct 21, 202517.2417.3015.8016.9016.90-0.24%962,809
Oct 20, 202517.2417.2416.8816.9416.94-0.70%2,223,807
Oct 17, 202517.3117.4617.0017.0617.06-1.39%1,338,573
Oct 16, 202517.5417.7317.2017.3017.30-0.52%1,322,649
Oct 15, 202517.3417.5517.2417.3917.390.40%1,329,394
Oct 14, 202517.7217.8817.0017.3217.32-2.26%1,431,617