Motisons Jewellers Ltd
NSE :MOTISONS BSE :544053 Sector : Diamond, Gems and JewelleryBuy, Sell or Hold MOTISONS ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
MOTISONS Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Oct 2024 | 299.80 | 310.95 | 315.40 | 298.00 | 1441379 | -3.18% |
| 03 Oct 2024 | 309.65 | 311.95 | 319.90 | 304.40 | 1678122 | -2.33% |
| 01 Oct 2024 | 317.05 | 310.00 | 329.85 | 309.55 | 3829371 | 2.11% |
| 30 Sep 2024 | 310.50 | 308.20 | 314.80 | 296.00 | 2073875 | 0.56% |
| 27 Sep 2024 | 308.78 | 307.00 | 318.80 | 302.00 | 2898664 | 1.37% |
| 26 Sep 2024 | 304.61 | 291.05 | 314.00 | 279.05 | 3741362 | 5.06% |
| 25 Sep 2024 | 289.93 | 300.90 | 303.21 | 284.18 | 2570551 | -3.35% |
| 24 Sep 2024 | 299.99 | 315.00 | 323.00 | 295.20 | 5073154 | -4.11% |
| 23 Sep 2024 | 312.84 | 290.00 | 316.31 | 289.46 | 6507645 | 8.79% |
| 20 Sep 2024 | 287.56 | 277.40 | 294.00 | 270.78 | 3420489 | 3.91% |
| 19 Sep 2024 | 276.74 | 280.80 | 286.00 | 266.00 | 3674381 | -0.90% |
| 18 Sep 2024 | 279.24 | 256.80 | 287.90 | 255.01 | 5121223 | 8.66% |
| 17 Sep 2024 | 256.99 | 262.35 | 268.60 | 244.00 | 2609776 | -1.61% |
| 16 Sep 2024 | 261.20 | 272.00 | 273.00 | 255.10 | 3470790 | -3.13% |
| 13 Sep 2024 | 269.63 | 250.90 | 273.90 | 250.18 | 7262306 | 7.95% |
| 12 Sep 2024 | 249.78 | 231.00 | 254.00 | 231.00 | 5460781 | 6.48% |
| 11 Sep 2024 | 234.58 | 236.99 | 249.95 | 229.00 | 9690886 | -1.85% |
| 10 Sep 2024 | 238.99 | 221.00 | 242.00 | 217.12 | 9836036 | 8.71% |
| 09 Sep 2024 | 219.85 | 196.50 | 223.50 | 189.62 | 12046712 | 12.11% |
| 06 Sep 2024 | 196.11 | 204.70 | 205.56 | 194.16 | 4947524 | -1.25% |
| 05 Sep 2024 | 198.60 | 186.50 | 202.00 | 185.15 | 5144506 | 7.51% |
| 04 Sep 2024 | 184.73 | 179.40 | 186.75 | 178.01 | 961689 | 2.21% |
| 03 Sep 2024 | 180.73 | 186.50 | 186.90 | 178.97 | 632395 | -2.68% |
| 02 Sep 2024 | 185.70 | 175.50 | 190.79 | 175.50 | 1591605 | 6.09% |
| 30 Aug 2024 | 175.04 | 177.50 | 179.50 | 173.37 | 464368 | -0.65% |
| 29 Aug 2024 | 176.18 | 182.05 | 183.53 | 175.02 | 546441 | -3.66% |
| 28 Aug 2024 | 182.87 | 187.00 | 188.50 | 182.01 | 451033 | -1.64% |
| 27 Aug 2024 | 185.91 | 188.95 | 189.19 | 185.05 | 448190 | -0.82% |
| 26 Aug 2024 | 187.45 | 188.50 | 193.80 | 185.04 | 1412440 | 0.32% |
| 23 Aug 2024 | 186.86 | 190.49 | 194.10 | 183.70 | 966845 | -1.61% |
| 22 Aug 2024 | 189.92 | 190.00 | 194.05 | 189.00 | 1118394 | 0.36% |
| 21 Aug 2024 | 189.23 | 188.93 | 192.20 | 186.50 | 857478 | 0.55% |
| 20 Aug 2024 | 188.20 | 186.50 | 191.79 | 182.55 | 1657639 | 1.38% |
| 19 Aug 2024 | 185.63 | 179.14 | 187.43 | 179.14 | 1820594 | 3.98% |
| 16 Aug 2024 | 178.52 | 170.00 | 183.81 | 168.91 | 2476943 | 5.62% |
| 14 Aug 2024 | 169.02 | 171.00 | 171.00 | 165.79 | 408996 | -0.20% |
| 13 Aug 2024 | 169.36 | 168.51 | 171.35 | 165.39 | 748039 | 0.71% |
| 12 Aug 2024 | 168.16 | 172.00 | 173.90 | 167.00 | 771039 | -1.66% |
| 09 Aug 2024 | 171.00 | 170.05 | 175.00 | 169.25 | 1733103 | -0.68% |
| 08 Aug 2024 | 172.17 | 170.02 | 175.20 | 164.01 | 2815635 | 1.32% |
| 07 Aug 2024 | 169.93 | 146.00 | 170.02 | 143.41 | 4835717 | 19.93% |
| 06 Aug 2024 | 141.69 | 144.01 | 149.67 | 140.20 | 206419 | -0.96% |
| 05 Aug 2024 | 143.07 | 149.75 | 149.75 | 142.00 | 303699 | -5.26% |
| 02 Aug 2024 | 151.01 | 151.90 | 152.97 | 149.12 | 288100 | -0.58% |
| 01 Aug 2024 | 151.89 | 155.90 | 155.95 | 151.35 | 246309 | -0.36% |
| 31 Jul 2024 | 152.44 | 158.00 | 158.00 | 151.99 | 311118 | -2.19% |
| 30 Jul 2024 | 155.85 | 156.00 | 157.94 | 154.55 | 233034 | 0.35% |
| 29 Jul 2024 | 155.30 | 157.69 | 159.20 | 154.05 | 421353 | -0.79% |
| 26 Jul 2024 | 156.54 | 159.18 | 161.00 | 156.00 | 306362 | -0.93% |
| 25 Jul 2024 | 158.01 | 162.70 | 162.70 | 156.51 | 348809 | -2.95% |
| 24 Jul 2024 | 162.82 | 156.34 | 165.75 | 155.27 | 1313711 | 5.27% |
| 23 Jul 2024 | 154.67 | 147.80 | 157.00 | 140.44 | 946972 | 5.33% |
| 22 Jul 2024 | 146.85 | 148.05 | 151.00 | 145.35 | 238017 | -2.86% |
| 19 Jul 2024 | 151.17 | 151.20 | 153.00 | 148.60 | 292929 | -1.01% |
| 18 Jul 2024 | 152.71 | 155.20 | 156.20 | 152.00 | 158691 | -1.45% |
| 16 Jul 2024 | 154.96 | 153.00 | 155.99 | 153.00 | 170276 | 1.73% |
| 15 Jul 2024 | 152.32 | 152.57 | 154.35 | 152.00 | 161826 | -0.16% |
| 12 Jul 2024 | 152.57 | 154.99 | 155.57 | 152.00 | 211414 | -0.98% |
| 11 Jul 2024 | 154.08 | 153.85 | 155.81 | 153.01 | 228237 | 1.37% |
| 10 Jul 2024 | 152.00 | 156.30 | 157.48 | 150.02 | 336478 | -2.80% |
| 09 Jul 2024 | 156.38 | 156.50 | 157.73 | 155.00 | 255413 | 0.91% |
| 08 Jul 2024 | 154.97 | 157.75 | 159.89 | 154.50 | 407503 | -0.50% |
| 05 Jul 2024 | 155.75 | 155.90 | 157.99 | 154.90 | 426346 | 0.14% |
| 04 Jul 2024 | 155.54 | 159.01 | 161.50 | 154.60 | 635993 | -2.93% |
| 03 Jul 2024 | 160.23 | 162.00 | 162.06 | 158.00 | 246460 | 0.00% |
| 02 Jul 2024 | 160.23 | 164.00 | 164.00 | 157.00 | 319347 | -0.79% |
| 01 Jul 2024 | 161.50 | 152.85 | 164.05 | 152.85 | 716274 | -2.24% |
| 28 Jun 2024 | 165.20 | 164.55 | 167.40 | 164.29 | 192181 | 0.56% |
| 27 Jun 2024 | 164.28 | 165.00 | 166.19 | 163.00 | 216679 | -0.38% |
| 26 Jun 2024 | 164.90 | 164.06 | 170.00 | 164.06 | 346727 | 0.21% |
| 25 Jun 2024 | 164.55 | 168.60 | 170.50 | 159.11 | 331532 | -2.34% |
| 24 Jun 2024 | 168.50 | 172.00 | 172.00 | 168.00 | 249566 | -1.37% |
| 21 Jun 2024 | 170.84 | 167.89 | 172.00 | 167.01 | 1009070 | 3.13% |
| 20 Jun 2024 | 165.66 | 173.99 | 174.20 | 164.75 | 1363515 | -3.88% |
| 19 Jun 2024 | 172.34 | 185.00 | 187.00 | 169.36 | 1904027 | -6.67% |
| 18 Jun 2024 | 184.65 | 172.00 | 188.00 | 171.75 | 2760648 | 7.31% |
| 14 Jun 2024 | 172.07 | 175.15 | 176.47 | 171.08 | 726604 | -1.46% |
| 13 Jun 2024 | 174.62 | 175.90 | 178.94 | 171.05 | 146935 | -0.69% |
| 12 Jun 2024 | 175.83 | 174.60 | 179.00 | 174.05 | 252527 | 0.71% |
| 11 Jun 2024 | 174.59 | 177.00 | 180.70 | 173.65 | 245563 | -1.82% |
| 10 Jun 2024 | 177.82 | 179.01 | 183.00 | 176.05 | 284766 | 0.32% |
| 07 Jun 2024 | 177.25 | 178.00 | 179.60 | 172.10 | 310318 | 4.02% |
| 06 Jun 2024 | 170.40 | 167.50 | 172.50 | 164.30 | 196245 | 3.71% |
| 05 Jun 2024 | 164.30 | 164.10 | 168.00 | 157.10 | 189381 | 0.15% |
| 04 Jun 2024 | 164.05 | 171.00 | 171.10 | 164.05 | 196153 | -4.98% |
| 03 Jun 2024 | 172.65 | 178.70 | 178.70 | 171.50 | 187676 | 0.94% |
| 31 May 2024 | 171.05 | 177.70 | 177.70 | 170.25 | 198956 | -1.81% |
| 30 May 2024 | 174.20 | 181.50 | 181.50 | 173.10 | 249993 | -4.02% |
| 29 May 2024 | 181.50 | 184.90 | 188.00 | 180.10 | 266894 | -1.94% |
| 28 May 2024 | 185.10 | 184.65 | 189.90 | 180.55 | 600125 | -2.40% |
| 27 May 2024 | 189.65 | 188.85 | 195.40 | 181.05 | 974669 | 1.91% |
| 24 May 2024 | 186.10 | 189.60 | 192.50 | 185.35 | 376735 | -1.82% |
| 23 May 2024 | 189.55 | 185.40 | 191.95 | 181.50 | 871210 | 2.13% |
| 22 May 2024 | 185.60 | 187.50 | 187.80 | 181.15 | 1447313 | 3.75% |
| 21 May 2024 | 178.90 | 168.20 | 178.90 | 168.20 | 1059311 | 4.99% |
| 18 May 2024 | 170.40 | 168.45 | 171.80 | 168.40 | 98782 | 1.19% |
| 17 May 2024 | 168.40 | 169.70 | 170.00 | 167.50 | 141028 | 0.30% |
| 16 May 2024 | 167.90 | 169.60 | 172.05 | 167.10 | 149598 | -0.42% |
| 15 May 2024 | 168.60 | 170.40 | 172.80 | 167.05 | 295187 | -0.50% |
| 14 May 2024 | 169.45 | 172.00 | 173.80 | 166.20 | 235756 | -0.62% |
| 13 May 2024 | 170.50 | 173.90 | 174.70 | 168.90 | 235041 | -0.99% |
| 10 May 2024 | 172.20 | 165.10 | 173.25 | 165.05 | 484945 | 4.36% |
| 09 May 2024 | 165.00 | 169.95 | 171.65 | 164.00 | 214267 | -2.42% |
| 08 May 2024 | 169.10 | 174.85 | 182.25 | 167.55 | 2035813 | -4.11% |
| 07 May 2024 | 176.35 | 170.80 | 177.90 | 169.45 | 2053993 | 4.07% |
| 06 May 2024 | 169.45 | 161.40 | 169.45 | 161.40 | 1403926 | 4.99% |
| 03 May 2024 | 161.40 | 163.10 | 163.15 | 159.10 | 337401 | -0.37% |
| 02 May 2024 | 162.00 | 160.50 | 165.25 | 159.00 | 246083 | 0.93% |
| 30 Apr 2024 | 160.50 | 162.10 | 163.65 | 158.50 | 219583 | -0.96% |
| 29 Apr 2024 | 162.05 | 165.80 | 166.80 | 160.00 | 179795 | -1.73% |
| 26 Apr 2024 | 164.90 | 165.30 | 167.20 | 163.00 | 261164 | -0.24% |
| 25 Apr 2024 | 165.30 | 168.65 | 168.65 | 164.15 | 246826 | -1.25% |
| 24 Apr 2024 | 167.40 | 164.50 | 171.25 | 163.40 | 769785 | 2.64% |
| 23 Apr 2024 | 163.10 | 163.05 | 164.95 | 161.15 | 252816 | 0.18% |
| 22 Apr 2024 | 162.80 | 163.00 | 164.85 | 161.50 | 133370 | 0.28% |
| 19 Apr 2024 | 162.35 | 160.00 | 165.00 | 158.00 | 158849 | 0.03% |
| 18 Apr 2024 | 162.30 | 166.90 | 166.90 | 160.20 | 165692 | 0.25% |
| 16 Apr 2024 | 161.90 | 158.50 | 166.00 | 156.80 | 247947 | 1.00% |
| 15 Apr 2024 | 160.30 | 166.25 | 166.45 | 157.55 | 303080 | -3.32% |
| 12 Apr 2024 | 165.80 | 167.00 | 169.00 | 164.00 | 346579 | -0.54% |
| 10 Apr 2024 | 166.70 | 161.90 | 169.15 | 157.45 | 670450 | 3.48% |
| 09 Apr 2024 | 161.10 | 168.15 | 168.15 | 160.45 | 283903 | -3.33% |
| 08 Apr 2024 | 166.65 | 170.00 | 170.45 | 165.50 | 181606 | -1.30% |
| 05 Apr 2024 | 168.85 | 170.35 | 172.00 | 166.05 | 199372 | 0.12% |
| 04 Apr 2024 | 168.65 | 171.00 | 174.05 | 165.60 | 447119 | 0.39% |
| 03 Apr 2024 | 168.00 | 170.00 | 170.00 | 164.30 | 266574 | -0.94% |
| 02 Apr 2024 | 169.60 | 169.00 | 173.35 | 169.00 | 412696 | 0.92% |
| 01 Apr 2024 | 168.05 | 162.00 | 168.05 | 162.00 | 413742 | 5.00% |
| 28 Mar 2024 | 160.05 | 166.00 | 167.45 | 155.30 | 863822 | 0.34% |
| 27 Mar 2024 | 159.50 | 150.00 | 159.50 | 146.50 | 624875 | 4.97% |
| 26 Mar 2024 | 151.95 | 151.95 | 151.95 | 151.95 | 51827 | 4.97% |
| 22 Mar 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 62083 | 4.97% |
| 21 Mar 2024 | 137.90 | 135.00 | 137.90 | 134.00 | 194225 | 4.99% |
| 20 Mar 2024 | 131.35 | 132.10 | 134.35 | 127.05 | 612584 | -1.02% |
| 19 Mar 2024 | 132.70 | 137.20 | 138.50 | 131.10 | 406031 | -3.28% |
| 18 Mar 2024 | 137.20 | 135.90 | 140.90 | 135.30 | 469560 | 0.81% |
| 15 Mar 2024 | 136.10 | 141.50 | 143.55 | 134.10 | 459526 | -3.44% |
| 14 Mar 2024 | 140.95 | 134.45 | 144.05 | 134.45 | 888355 | -0.39% |
| 13 Mar 2024 | 141.50 | 145.00 | 146.75 | 141.50 | 224934 | -5.00% |
| 12 Mar 2024 | 148.95 | 154.00 | 154.00 | 148.95 | 321746 | -4.98% |
| 11 Mar 2024 | 156.75 | 164.00 | 164.00 | 156.10 | 233514 | -2.12% |
| 07 Mar 2024 | 160.15 | 156.00 | 161.25 | 156.00 | 260196 | 2.07% |
| 06 Mar 2024 | 156.90 | 162.95 | 163.50 | 153.85 | 526589 | -3.12% |
| 05 Mar 2024 | 161.95 | 168.95 | 168.95 | 157.70 | 738921 | -2.44% |
| 04 Mar 2024 | 166.00 | 169.05 | 174.00 | 164.60 | 418455 | -3.54% |
| 02 Mar 2024 | 172.10 | 175.75 | 176.60 | 168.00 | 123127 | -1.46% |
| 01 Mar 2024 | 174.65 | 175.95 | 179.20 | 173.15 | 199949 | -0.46% |
| 29 Feb 2024 | 175.45 | 180.00 | 181.00 | 172.50 | 275396 | -2.09% |
| 28 Feb 2024 | 179.20 | 186.00 | 186.45 | 178.00 | 366638 | -3.27% |
| 27 Feb 2024 | 185.25 | 189.00 | 189.25 | 183.20 | 229900 | -0.88% |
| 26 Feb 2024 | 186.90 | 187.10 | 194.20 | 185.50 | 447442 | 0.11% |
| 23 Feb 2024 | 186.70 | 186.55 | 190.25 | 186.00 | 228338 | 0.08% |
| 22 Feb 2024 | 186.55 | 189.45 | 189.70 | 185.15 | 175427 | -0.85% |
| 21 Feb 2024 | 188.15 | 192.00 | 192.40 | 185.00 | 436587 | -1.41% |
| 20 Feb 2024 | 190.85 | 192.70 | 195.50 | 190.00 | 381427 | -2.90% |
| 19 Feb 2024 | 196.55 | 196.80 | 197.60 | 189.00 | 1433092 | 3.75% |
| 16 Feb 2024 | 189.45 | 181.90 | 189.80 | 177.60 | 819750 | 4.78% |
| 15 Feb 2024 | 180.80 | 177.00 | 184.75 | 176.15 | 491972 | 1.92% |
| 14 Feb 2024 | 177.40 | 173.00 | 181.30 | 173.00 | 318085 | 0.14% |
| 13 Feb 2024 | 177.15 | 179.00 | 181.65 | 173.00 | 569534 | -1.36% |
| 12 Feb 2024 | 179.60 | 182.00 | 187.90 | 176.05 | 978138 | -2.81% |
| 09 Feb 2024 | 184.80 | 195.00 | 195.00 | 181.30 | 497678 | -1.65% |
| 08 Feb 2024 | 187.90 | 190.00 | 192.00 | 182.60 | 628625 | 0.99% |
| 07 Feb 2024 | 186.05 | 183.30 | 188.50 | 182.15 | 598450 | 2.73% |
| 06 Feb 2024 | 181.10 | 184.55 | 186.00 | 179.05 | 1410821 | -1.36% |
| 05 Feb 2024 | 183.60 | 188.10 | 190.95 | 181.00 | 1054535 | -1.55% |
| 02 Feb 2024 | 186.50 | 189.50 | 192.50 | 185.15 | 1042348 | -0.45% |
| 01 Feb 2024 | 187.35 | 193.00 | 193.90 | 185.30 | 756040 | -1.68% |
| 31 Jan 2024 | 190.55 | 184.05 | 195.75 | 184.05 | 1748953 | 2.20% |
| 30 Jan 2024 | 186.45 | 197.00 | 197.70 | 185.00 | 1220090 | -3.12% |
| 29 Jan 2024 | 192.45 | 207.50 | 208.10 | 190.55 | 2984776 | -2.90% |
| 25 Jan 2024 | 198.20 | 195.40 | 198.20 | 194.40 | 526720 | 4.98% |
| 24 Jan 2024 | 188.80 | 180.05 | 188.80 | 173.05 | 4029163 | 4.98% |
| 23 Jan 2024 | 179.85 | 194.05 | 202.65 | 177.00 | 2973675 | -8.22% |
| 20 Jan 2024 | 195.95 | 200.00 | 212.00 | 192.60 | 2199754 | -3.21% |
| 19 Jan 2024 | 202.45 | 226.00 | 227.90 | 199.75 | 4344877 | -8.77% |
| 18 Jan 2024 | 221.90 | 229.95 | 234.00 | 216.10 | 1986520 | -3.75% |
| 17 Jan 2024 | 230.55 | 220.00 | 235.00 | 215.80 | 4307696 | 0.59% |
| 16 Jan 2024 | 229.20 | 202.95 | 234.00 | 194.15 | 13228500 | 6.60% |
| 15 Jan 2024 | 215.00 | 237.50 | 248.15 | 205.85 | 14051791 | -5.99% |
| 12 Jan 2024 | 228.70 | 219.90 | 228.70 | 212.15 | 13615564 | 9.98% |
| 11 Jan 2024 | 207.95 | 200.00 | 207.95 | 196.00 | 7090771 | 10.00% |
| 10 Jan 2024 | 189.05 | 169.35 | 189.05 | 168.10 | 12972880 | 19.99% |
| 09 Jan 2024 | 157.55 | 132.35 | 157.55 | 132.00 | 7867756 | 19.99% |
| 08 Jan 2024 | 131.30 | 131.40 | 131.45 | 118.95 | 3975696 | 4.87% |
| 05 Jan 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 625311 | 4.99% |
| 04 Jan 2024 | 119.25 | 118.90 | 119.25 | 116.45 | 574979 | 4.97% |
| 03 Jan 2024 | 113.60 | 110.00 | 113.60 | 108.20 | 1165450 | 4.99% |
| 02 Jan 2024 | 108.20 | 102.90 | 108.20 | 100.00 | 2838442 | 5.00% |
| 01 Jan 2024 | 103.05 | 99.25 | 103.05 | 95.05 | 2973932 | 4.99% |
| 29 Dec 2023 | 98.15 | 88.85 | 98.15 | 88.85 | 5775548 | 4.97% |
| 28 Dec 2023 | 93.50 | 93.50 | 93.50 | 93.50 | 337714 | -4.98% |
| 27 Dec 2023 | 98.40 | 98.40 | 98.40 | 98.40 | 419499 | -4.97% |
