Motisons Jewellers Ltd MOTISONS

NSE · India · Retail Trade

INR 17.86-0.14 (-0.78%)

Market open· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 17.88	-0.67%	INR 18.00	INR 18.30	INR 17.47	28.26M
2026-09-30	INR 18.00	+2.16%	INR 17.62	INR 18.28	INR 17.52	39.41M
2026-09-29	INR 17.62	-2.33%	INR 18.08	INR 18.20	INR 17.50	38.42M
2026-09-28	INR 18.04	+1.06%	INR 18.00	INR 18.36	INR 17.31	45.80M
2026-09-25	INR 17.85	-5.00%	INR 18.89	INR 19.48	INR 17.62	119.56M
2026-09-24	INR 18.79	-0.53%	INR 18.89	INR 19.78	INR 18.60	150.22M
2026-09-23	INR 18.89	+4.71%	INR 18.40	INR 19.15	INR 17.40	144.25M
2026-09-22	INR 18.04	+0.56%	INR 18.00	INR 18.71	INR 17.88	70.25M
2026-09-21	INR 17.94	-1.97%	INR 18.25	INR 18.60	INR 17.70	44.19M
2026-09-18	INR 18.30	+2.01%	INR 18.25	INR 19.12	INR 17.95	114.19M
2026-09-17	INR 17.94	+7.94%	INR 16.37	INR 18.50	INR 16.20	236.26M
2026-09-16	INR 16.62	+7.43%	INR 15.46	INR 16.87	INR 15.02	93.61M
2026-09-15	INR 15.47	-3.01%	INR 16.00	INR 16.09	INR 15.32	9.43M
2026-09-14	INR 15.95	0.00%	INR 15.95	INR 15.95	INR 15.95	0
2026-09-11	INR 15.95	-0.37%	INR 15.99	INR 16.10	INR 15.62	10.28M
2026-09-10	INR 16.01	-1.48%	INR 16.25	INR 16.54	INR 15.86	15.12M
2026-09-09	INR 16.25	+0.74%	INR 16.22	INR 16.73	INR 16.06	31.83M
2026-09-08	INR 16.13	-3.82%	INR 16.80	INR 16.86	INR 15.83	23.67M
2026-09-07	INR 16.77	+1.76%	INR 16.60	INR 17.44	INR 16.40	50.92M
2026-09-04	INR 16.48	+7.22%	INR 15.21	INR 17.50	INR 15.21	123.70M
2026-09-03	INR 15.37	-0.39%	INR 15.54	INR 15.82	INR 15.24	22.30M
2026-09-02	INR 15.43	-2.77%	INR 15.94	INR 15.96	INR 15.26	28.64M
2026-09-01	INR 15.87	-2.28%	INR 16.43	INR 16.65	INR 15.67	16.46M
2026-08-31	INR 16.24	-2.40%	INR 16.76	INR 16.78	INR 16.13	15.04M
2026-08-28	INR 16.64	+2.27%	INR 16.44	INR 16.73	INR 16.11	23.96M
2026-08-27	INR 16.27	-1.09%	INR 16.59	INR 16.73	INR 16.12	23.48M
2026-08-26	INR 16.45	+0.98%	INR 16.55	INR 17.34	INR 16.31	52.24M
2026-08-25	INR 16.29	-1.03%	INR 16.60	INR 16.68	INR 15.85	38.46M
2026-08-24	INR 16.46	-3.18%	INR 17.46	INR 17.70	INR 16.13	101.11M
2026-08-21	INR 17.00	+2.47%	INR 16.74	INR 17.25	INR 16.60	84.48M
2026-08-20	INR 16.59	-0.18%	INR 16.73	INR 16.84	INR 16.40	34.86M
2026-08-19	INR 16.62	-0.95%	INR 16.90	INR 17.25	INR 16.32	95.04M
2026-08-18	INR 16.78	+1.45%	INR 16.71	INR 17.22	INR 16.29	134.37M
2026-08-17	INR 16.54	-1.25%	INR 17.33	INR 17.38	INR 15.95	132.33M
2026-08-14	INR 16.75	+14.57%	INR 14.76	INR 17.50	INR 14.48	410.44M
2026-08-13	INR 14.62	+7.50%	INR 14.00	INR 14.74	INR 13.92	72.63M
2026-08-12	INR 13.60	-3.00%	INR 14.09	INR 14.23	INR 13.51	27.93M
2026-08-11	INR 14.02	-0.43%	INR 14.03	INR 14.25	INR 13.95	7.44M
2026-08-10	INR 14.08	+0.86%	INR 14.20	INR 14.60	INR 13.94	33.94M
2026-08-07	INR 13.96	+0.65%	INR 13.87	INR 14.14	INR 13.76	24.76M
2026-08-06	INR 13.87	-0.07%	INR 13.91	INR 13.94	INR 13.80	8.36M
2026-08-05	INR 13.88	-2.12%	INR 14.22	INR 14.36	INR 13.62	20.53M
2026-08-04	INR 14.18	-0.49%	INR 14.25	INR 14.29	INR 14.11	6.56M
2026-08-03	INR 14.25	+0.21%	INR 14.30	INR 14.55	INR 14.10	7.97M
2026-07-31	INR 14.22	-0.07%	INR 14.25	INR 14.54	INR 14.11	17.51M
2026-07-30	INR 14.23	-2.47%	INR 14.57	INR 14.57	INR 14.12	8.40M
2026-07-29	INR 14.59	-0.21%	INR 14.70	INR 14.90	INR 14.32	24.04M
2026-07-28	INR 14.62	+4.73%	INR 13.98	INR 14.79	INR 13.81	56.88M
2026-07-27	INR 13.96	-1.48%	INR 14.25	INR 15.08	INR 13.84	55.31M
2026-07-24	INR 14.17	-0.07%	INR 14.00	INR 14.40	INR 13.93	18.51M
2026-07-23	INR 14.18	+5.35%	INR 13.26	INR 14.38	INR 13.21	45.59M
2026-07-22	INR 13.46	-1.68%	INR 13.70	INR 13.88	INR 13.30	16.14M
2026-07-21	INR 13.69	-2.14%	INR 14.05	INR 14.34	INR 13.22	23.93M
2026-07-20	INR 13.99	0.00%	INR 14.02	INR 14.14	INR 13.78	8.17M
2026-07-17	INR 13.99	-0.64%	INR 14.14	INR 14.14	INR 13.85	5.59M
2026-07-16	INR 14.08	+0.72%	INR 14.02	INR 14.14	INR 13.95	18.50M
2026-07-15	INR 13.98	-0.92%	INR 14.17	INR 14.30	INR 13.80	14.27M
2026-07-14	INR 14.11	-0.98%	INR 14.24	INR 14.45	INR 13.87	21.92M
2026-07-13	INR 14.25	+0.35%	INR 14.16	INR 14.72	INR 14.03	65.06M
2026-07-10	INR 14.20	-0.56%	INR 14.38	INR 14.46	INR 14.15	9.41M
2026-07-09	INR 14.28	+1.35%	INR 14.22	INR 14.96	INR 14.10	74.00M
2026-07-08	INR 14.09	-5.50%	INR 14.80	INR 15.12	INR 14.01	28.64M
2026-07-07	INR 14.91	-0.60%	INR 15.10	INR 15.50	INR 14.74	70.11M
2026-07-06	INR 15.00	+5.86%	INR 14.27	INR 15.56	INR 14.10	148.87M
2026-07-03	INR 14.17	0.00%	INR 14.21	INR 14.39	INR 14.07	6.87M
2026-07-02	INR 14.17	+0.14%	INR 14.25	INR 14.44	INR 14.15	11.01M
2026-07-01	INR 14.15	+0.71%	INR 14.09	INR 14.66	INR 14.07	29.37M
2026-06-30	INR 14.05	+0.50%	INR 14.08	INR 14.22	INR 13.74	27.70M
2026-06-29	INR 13.98	-0.99%	INR 14.20	INR 14.46	INR 13.80	23.73M
2026-06-26	INR 14.12	0.00%	INR 14.12	INR 14.12	INR 14.12	0
2026-06-25	INR 14.12	+0.50%	INR 14.15	INR 14.98	INR 14.01	69.24M
2026-06-24	INR 14.05	-0.64%	INR 14.25	INR 14.35	INR 14.00	7.62M
2026-06-23	INR 14.14	-0.49%	INR 14.50	INR 14.61	INR 14.00	34.79M
2026-06-22	INR 14.21	-0.84%	INR 14.33	INR 15.24	INR 14.03	27.85M
2026-06-19	INR 14.33	+1.20%	INR 14.16	INR 14.80	INR 13.90	45.38M
2026-06-18	INR 14.16	-1.39%	INR 14.25	INR 14.46	INR 14.01	36.31M
2026-06-17	INR 14.36	+2.28%	INR 14.15	INR 14.55	INR 14.00	52.01M
2026-06-16	INR 14.04	-11.31%	INR 16.11	INR 16.34	INR 13.65	257.53M
2026-06-15	INR 15.83	+7.03%	INR 15.50	INR 16.23	INR 14.81	105.84M
2026-06-12	INR 14.79	+11.88%	INR 13.65	INR 15.20	INR 13.28	147.09M
2026-06-11	INR 13.22	+7.57%	INR 12.20	INR 14.10	INR 12.17	116.21M
2026-06-10	INR 12.29	+2.16%	INR 12.25	INR 12.79	INR 12.00	8.51M
2026-06-09	INR 12.03	+5.34%	INR 11.45	INR 12.11	INR 11.43	3.41M
2026-06-08	INR 11.42	-2.48%	INR 11.73	INR 11.73	INR 11.25	1.15M
2026-06-05	INR 11.71	-1.01%	INR 11.98	INR 11.99	INR 11.62	1.51M
2026-06-04	INR 11.83	-0.34%	INR 11.89	INR 12.26	INR 11.72	2.98M
2026-06-03	INR 11.87	+3.85%	INR 11.45	INR 12.05	INR 11.25	3.43M
2026-06-02	INR 11.43	-0.78%	INR 11.60	INR 11.60	INR 11.29	1.63M
2026-06-01	INR 11.52	+1.50%	INR 11.55	INR 11.70	INR 11.40	1.74M
2026-05-29	INR 11.35	-2.83%	INR 11.79	INR 12.30	INR 11.28	15.66M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 17.88	-0.67%	INR 18.00	INR 18.30	INR 17.47	28.26M
2026-09-30	INR 18.00	+2.16%	INR 17.62	INR 18.28	INR 17.52	39.41M
2026-09-29	INR 17.62	-2.33%	INR 18.08	INR 18.20	INR 17.50	38.42M
2026-09-28	INR 18.04	+1.06%	INR 18.00	INR 18.36	INR 17.31	45.80M
2026-09-25	INR 17.85	-5.00%	INR 18.89	INR 19.48	INR 17.62	119.56M
2026-09-24	INR 18.79	-0.53%	INR 18.89	INR 19.78	INR 18.60	150.22M
2026-09-23	INR 18.89	+4.71%	INR 18.40	INR 19.15	INR 17.40	144.25M
2026-09-22	INR 18.04	+0.56%	INR 18.00	INR 18.71	INR 17.88	70.25M
2026-09-21	INR 17.94	-1.97%	INR 18.25	INR 18.60	INR 17.70	44.19M
2026-09-18	INR 18.30	+2.01%	INR 18.25	INR 19.12	INR 17.95	114.19M
2026-09-17	INR 17.94	+7.94%	INR 16.37	INR 18.50	INR 16.20	236.26M
2026-09-16	INR 16.62	+7.43%	INR 15.46	INR 16.87	INR 15.02	93.61M
2026-09-15	INR 15.47	-3.01%	INR 16.00	INR 16.09	INR 15.32	9.43M
2026-09-14	INR 15.95	0.00%	INR 15.95	INR 15.95	INR 15.95	0
2026-09-11	INR 15.95	-0.37%	INR 15.99	INR 16.10	INR 15.62	10.28M
2026-09-10	INR 16.01	-1.48%	INR 16.25	INR 16.54	INR 15.86	15.12M
2026-09-09	INR 16.25	+0.74%	INR 16.22	INR 16.73	INR 16.06	31.83M
2026-09-08	INR 16.13	-3.82%	INR 16.80	INR 16.86	INR 15.83	23.67M
2026-09-07	INR 16.77	+1.76%	INR 16.60	INR 17.44	INR 16.40	50.92M
2026-09-04	INR 16.48	+7.22%	INR 15.21	INR 17.50	INR 15.21	123.70M
2026-09-03	INR 15.37	-0.39%	INR 15.54	INR 15.82	INR 15.24	22.30M
2026-09-02	INR 15.43	-2.77%	INR 15.94	INR 15.96	INR 15.26	28.64M
2026-09-01	INR 15.87	-2.28%	INR 16.43	INR 16.65	INR 15.67	16.46M
2026-08-31	INR 16.24	-2.40%	INR 16.76	INR 16.78	INR 16.13	15.04M
2026-08-28	INR 16.64	+2.27%	INR 16.44	INR 16.73	INR 16.11	23.96M
2026-08-27	INR 16.27	-1.09%	INR 16.59	INR 16.73	INR 16.12	23.48M
2026-08-26	INR 16.45	+0.98%	INR 16.55	INR 17.34	INR 16.31	52.24M
2026-08-25	INR 16.29	-1.03%	INR 16.60	INR 16.68	INR 15.85	38.46M
2026-08-24	INR 16.46	-3.18%	INR 17.46	INR 17.70	INR 16.13	101.11M
2026-08-21	INR 17.00	+2.47%	INR 16.74	INR 17.25	INR 16.60	84.48M
2026-08-20	INR 16.59	-0.18%	INR 16.73	INR 16.84	INR 16.40	34.86M
2026-08-19	INR 16.62	-0.95%	INR 16.90	INR 17.25	INR 16.32	95.04M
2026-08-18	INR 16.78	+1.45%	INR 16.71	INR 17.22	INR 16.29	134.37M
2026-08-17	INR 16.54	-1.25%	INR 17.33	INR 17.38	INR 15.95	132.33M
2026-08-14	INR 16.75	+14.57%	INR 14.76	INR 17.50	INR 14.48	410.44M
2026-08-13	INR 14.62	+7.50%	INR 14.00	INR 14.74	INR 13.92	72.63M
2026-08-12	INR 13.60	-3.00%	INR 14.09	INR 14.23	INR 13.51	27.93M
2026-08-11	INR 14.02	-0.43%	INR 14.03	INR 14.25	INR 13.95	7.44M
2026-08-10	INR 14.08	+0.86%	INR 14.20	INR 14.60	INR 13.94	33.94M
2026-08-07	INR 13.96	+0.65%	INR 13.87	INR 14.14	INR 13.76	24.76M
2026-08-06	INR 13.87	-0.07%	INR 13.91	INR 13.94	INR 13.80	8.36M
2026-08-05	INR 13.88	-2.12%	INR 14.22	INR 14.36	INR 13.62	20.53M
2026-08-04	INR 14.18	-0.49%	INR 14.25	INR 14.29	INR 14.11	6.56M
2026-08-03	INR 14.25	+0.21%	INR 14.30	INR 14.55	INR 14.10	7.97M
2026-07-31	INR 14.22	-0.07%	INR 14.25	INR 14.54	INR 14.11	17.51M
2026-07-30	INR 14.23	-2.47%	INR 14.57	INR 14.57	INR 14.12	8.40M
2026-07-29	INR 14.59	-0.21%	INR 14.70	INR 14.90	INR 14.32	24.04M
2026-07-28	INR 14.62	+4.73%	INR 13.98	INR 14.79	INR 13.81	56.88M
2026-07-27	INR 13.96	-1.48%	INR 14.25	INR 15.08	INR 13.84	55.31M
2026-07-24	INR 14.17	-0.07%	INR 14.00	INR 14.40	INR 13.93	18.51M
2026-07-23	INR 14.18	+5.35%	INR 13.26	INR 14.38	INR 13.21	45.59M
2026-07-22	INR 13.46	-1.68%	INR 13.70	INR 13.88	INR 13.30	16.14M
2026-07-21	INR 13.69	-2.14%	INR 14.05	INR 14.34	INR 13.22	23.93M
2026-07-20	INR 13.99	0.00%	INR 14.02	INR 14.14	INR 13.78	8.17M
2026-07-17	INR 13.99	-0.64%	INR 14.14	INR 14.14	INR 13.85	5.59M
2026-07-16	INR 14.08	+0.72%	INR 14.02	INR 14.14	INR 13.95	18.50M
2026-07-15	INR 13.98	-0.92%	INR 14.17	INR 14.30	INR 13.80	14.27M
2026-07-14	INR 14.11	-0.98%	INR 14.24	INR 14.45	INR 13.87	21.92M
2026-07-13	INR 14.25	+0.35%	INR 14.16	INR 14.72	INR 14.03	65.06M
2026-07-10	INR 14.20	-0.56%	INR 14.38	INR 14.46	INR 14.15	9.41M
2026-07-09	INR 14.28	+1.35%	INR 14.22	INR 14.96	INR 14.10	74.00M
2026-07-08	INR 14.09	-5.50%	INR 14.80	INR 15.12	INR 14.01	28.64M
2026-07-07	INR 14.91	-0.60%	INR 15.10	INR 15.50	INR 14.74	70.11M
2026-07-06	INR 15.00	+5.86%	INR 14.27	INR 15.56	INR 14.10	148.87M
2026-07-03	INR 14.17	0.00%	INR 14.21	INR 14.39	INR 14.07	6.87M
2026-07-02	INR 14.17	+0.14%	INR 14.25	INR 14.44	INR 14.15	11.01M
2026-07-01	INR 14.15	+0.71%	INR 14.09	INR 14.66	INR 14.07	29.37M
2026-06-30	INR 14.05	+0.50%	INR 14.08	INR 14.22	INR 13.74	27.70M
2026-06-29	INR 13.98	-0.99%	INR 14.20	INR 14.46	INR 13.80	23.73M
2026-06-26	INR 14.12	0.00%	INR 14.12	INR 14.12	INR 14.12	0
2026-06-25	INR 14.12	+0.50%	INR 14.15	INR 14.98	INR 14.01	69.24M
2026-06-24	INR 14.05	-0.64%	INR 14.25	INR 14.35	INR 14.00	7.62M
2026-06-23	INR 14.14	-0.49%	INR 14.50	INR 14.61	INR 14.00	34.79M
2026-06-22	INR 14.21	-0.84%	INR 14.33	INR 15.24	INR 14.03	27.85M
2026-06-19	INR 14.33	+1.20%	INR 14.16	INR 14.80	INR 13.90	45.38M
2026-06-18	INR 14.16	-1.39%	INR 14.25	INR 14.46	INR 14.01	36.31M
2026-06-17	INR 14.36	+2.28%	INR 14.15	INR 14.55	INR 14.00	52.01M
2026-06-16	INR 14.04	-11.31%	INR 16.11	INR 16.34	INR 13.65	257.53M
2026-06-15	INR 15.83	+7.03%	INR 15.50	INR 16.23	INR 14.81	105.84M
2026-06-12	INR 14.79	+11.88%	INR 13.65	INR 15.20	INR 13.28	147.09M
2026-06-11	INR 13.22	+7.57%	INR 12.20	INR 14.10	INR 12.17	116.21M
2026-06-10	INR 12.29	+2.16%	INR 12.25	INR 12.79	INR 12.00	8.51M
2026-06-09	INR 12.03	+5.34%	INR 11.45	INR 12.11	INR 11.43	3.41M
2026-06-08	INR 11.42	-2.48%	INR 11.73	INR 11.73	INR 11.25	1.15M
2026-06-05	INR 11.71	-1.01%	INR 11.98	INR 11.99	INR 11.62	1.51M
2026-06-04	INR 11.83	-0.34%	INR 11.89	INR 12.26	INR 11.72	2.98M
2026-06-03	INR 11.87	+3.85%	INR 11.45	INR 12.05	INR 11.25	3.43M
2026-06-02	INR 11.43	-0.78%	INR 11.60	INR 11.60	INR 11.29	1.63M
2026-06-01	INR 11.52	+1.50%	INR 11.55	INR 11.70	INR 11.40	1.74M
2026-05-29	INR 11.35	-2.83%	INR 11.79	INR 12.30	INR 11.28	15.66M