Skip to main content
Motisons Jewellers Limited (NSE:MOTISONS)
India flag India · Delayed Price · Currency is INR
13.73
-0.11 (-0.79%)
Apr 29, 2026, 3:30 PM IST

Motisons Jewellers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.9014.0613.6113.7313.73-0.79%2,846,126
Apr 28, 202614.0514.1313.5013.8413.84-1.49%1,510,846
Apr 27, 202614.0014.1513.8314.0514.051.81%3,248,976
Apr 24, 202614.0914.2013.7013.8013.800.36%3,733,707
Apr 23, 202614.0914.6313.0713.7513.75-2.14%48,217,810
Apr 22, 202614.1014.1313.9014.0514.050.29%1,270,695
Apr 21, 202614.2014.2013.9614.0114.010.57%923,541
Apr 20, 202614.2614.3313.8913.9313.93-2.38%2,004,288
Apr 17, 202614.1514.4114.0514.2714.271.35%2,413,124
Apr 16, 202614.2014.3914.0014.0814.080.07%2,237,364
Apr 15, 202613.6814.1513.6514.0714.073.91%3,191,222
Apr 13, 202613.6013.7213.0113.5413.54-1.96%3,521,952
Apr 10, 202613.7013.8913.6013.8113.812.37%2,101,816
Apr 9, 202613.4513.8313.2613.4913.490.37%4,277,070
Apr 8, 202613.0113.5912.8213.4413.447.52%5,380,324
Apr 7, 202612.7012.9012.3012.5012.50-1.65%2,467,230
Apr 6, 202612.5012.8412.1112.7112.712.09%5,167,421
Apr 2, 202611.8613.8511.4412.4512.452.47%6,813,162
Apr 1, 202611.3812.4011.0612.1512.1512.19%5,462,675
Mar 30, 202611.0011.2410.6910.8310.83-3.13%5,348,297
Mar 27, 202612.1412.1411.0011.1811.18-7.14%4,702,710
Mar 25, 202612.4812.7611.9012.0412.04-2.03%3,378,619
Mar 24, 202612.4012.6012.1912.2912.291.24%2,446,544
Mar 23, 202613.0513.0512.0112.1412.14-6.97%2,386,348
Mar 20, 202612.7013.2412.7013.0513.052.92%2,241,678
Mar 19, 202612.8913.0012.5912.6812.68-2.16%1,953,552
Mar 18, 202612.9013.1812.9012.9612.960.31%2,823,376
Mar 17, 202612.9013.1412.8212.9212.92-0.31%1,677,250
Mar 16, 202613.2613.2912.7112.9612.96-1.37%3,316,415
Mar 13, 202613.3513.4413.0813.1413.14-2.59%2,732,530
Mar 12, 202613.7513.8113.3813.4913.49-2.03%2,560,718
Mar 11, 202614.2414.4313.6013.7713.77-3.30%2,415,878
Mar 10, 202613.6214.4313.5614.2414.244.71%5,150,346
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