BSE - Delayed Quote INR

Motisons Jewellers Limited (MOTISONS.BO)

Compare
25.47
-0.02
(-0.08%)
At close: January 17 at 3:45:35 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202525.9725.9725.2025.4725.47132,362
Jan 16, 202525.6026.0125.2225.4925.49128,184
Jan 15, 202525.9926.0724.8925.1225.12260,413
Jan 14, 202525.1026.1024.6225.5825.58165,545
Jan 13, 202526.6426.7525.0825.0825.08213,083
Jan 10, 202526.8827.3926.0026.4026.40234,753
Jan 9, 202527.2627.9726.7726.8726.87151,614
Jan 8, 202528.9828.9827.4027.7927.79326,864
Jan 7, 202527.3129.0027.2428.6128.61780,490
Jan 6, 202530.9830.9828.6728.6728.67447,701
Jan 3, 202530.3830.9929.6030.1730.17322,915
Jan 2, 202529.4929.9828.9929.9829.98734,166
Jan 1, 202527.6228.5627.3728.5628.5687,077
Dec 31, 202426.4827.5026.1927.2027.20265,086
Dec 30, 202426.2126.8526.0526.6526.6553,099
Dec 27, 202426.5027.5026.4026.4926.49119,179
Dec 26, 202426.6927.4926.5126.8926.8936,104
Dec 24, 202426.1127.0726.1126.6626.6632,780
Dec 23, 202427.2027.7326.5126.6226.6257,308
Dec 20, 202427.3728.2026.8627.0427.04116,167
Dec 19, 202426.6828.3626.2627.9127.91196,172
Dec 18, 202427.6128.0027.0027.2227.22209,419
Dec 17, 202428.0028.4927.7027.8927.89109,454
Dec 16, 202428.3728.9028.0028.1528.15111,837
Dec 13, 202428.7528.7927.8028.3728.3784,276
Dec 12, 202428.1129.0028.1128.8528.85101,703
Dec 11, 202428.6129.2027.8028.2628.26194,171
Dec 10, 202429.8529.8528.5028.6728.67133,055
Dec 9, 202428.9029.6027.8029.2729.27446,092
Dec 6, 202427.8028.6027.7628.4528.45134,272
Dec 5, 202428.3528.5027.5027.8627.86274,121
Dec 4, 202428.0928.5027.5028.2928.29213,855
Dec 3, 202427.7128.9027.4727.8127.81289,506
Dec 2, 202427.9028.3027.5027.8927.89184,689
Nov 29, 202428.3028.3027.3027.8027.80202,927
Nov 28, 202428.6028.6527.2027.9527.95356,323
Nov 27, 202428.3028.8527.6528.2528.25218,793
Nov 26, 202428.5528.9028.0528.5028.5078,020
Nov 25, 202429.5029.9028.0028.5028.50195,712
Nov 22, 202427.5029.2527.4028.9528.95215,579
Nov 21, 202430.0030.0028.1028.1028.10433,866
Nov 19, 202428.7529.5527.2529.5529.55349,425
Nov 18, 202426.8528.1525.6028.1528.15508,264
Nov 14, 202426.6028.5026.6026.8526.85509,427
Nov 13, 202429.2029.2027.9527.9527.95182,739
Nov 12, 202430.5031.0029.4029.4029.40419,021
Nov 11, 202432.9033.4030.6530.9030.901,569,778
Nov 8, 2024 10:1 Stock Splits
Nov 8, 202431.4532.2531.3532.2532.25246,203
Nov 7, 202429.9830.8028.8130.7530.75817,230
Nov 6, 202429.5929.5928.8029.3329.33352,580
Nov 5, 202428.6029.7728.5029.1829.18414,290
Nov 4, 202430.0730.4228.4229.3329.33365,360
Nov 1, 202429.7629.9929.2029.4829.48235,190
Oct 31, 202429.5429.9528.5329.1729.17405,150
Oct 30, 202429.3329.4428.2029.0929.09393,540
Oct 29, 202429.4929.5127.7628.5828.58504,020
Oct 28, 202427.1628.1127.1528.1128.11107,080
Oct 25, 202427.7728.4026.4026.7726.77209,830
Oct 24, 202427.8728.9927.5027.7727.77170,530
Oct 23, 202427.8429.2427.0027.6327.63503,370
Oct 22, 202430.3530.3528.4228.4228.42443,590
Oct 21, 202429.9030.5029.6029.9229.92135,000
Oct 18, 202430.4130.4629.5029.7129.71181,810
Oct 17, 202430.3530.7029.6030.2730.27221,080
Oct 16, 202430.3930.7429.7030.3630.36198,240
Oct 15, 202429.9230.4029.0330.1530.15259,780
Oct 14, 202429.8429.8429.0029.2829.28281,500
Oct 11, 202429.7030.0029.1129.3329.33130,760
Oct 10, 202429.7030.2929.4229.6229.62323,200
Oct 9, 202430.6730.8029.4029.6329.63235,610
Oct 8, 202428.6030.0827.2229.9929.991,033,050
Oct 7, 202430.5730.7128.2028.6528.651,490,050
Oct 4, 202430.9131.5829.7729.9729.972,010,330
Oct 3, 202431.1031.9930.4630.9730.972,740,970
Oct 1, 202431.0032.9931.0031.7231.723,724,490
Sep 30, 202430.8531.4529.5031.0431.042,432,520
Sep 27, 202430.7432.0030.2330.9930.991,894,730
Sep 26, 202429.4731.4427.9130.1430.143,820,970
Sep 25, 202430.1730.3628.3928.9528.954,595,870
Sep 24, 202431.5032.3229.5030.0530.053,121,240
Sep 23, 202429.1931.6028.9831.2631.265,318,500
Sep 20, 202427.8429.4027.1028.7328.733,705,920
Sep 19, 202428.1528.6026.8027.7227.722,241,120
Sep 18, 202425.7028.7825.5027.9027.902,575,090
Sep 17, 202426.2826.8524.4525.6925.693,516,220
Sep 16, 202427.2327.3325.5426.1226.121,849,940
Sep 13, 202425.1727.4025.0026.9626.966,189,840
Sep 12, 202423.1025.3923.1024.9924.992,714,060
Sep 11, 202423.7424.9922.8623.4523.458,359,230
Sep 10, 202422.0924.2021.7423.9423.944,817,520
Sep 9, 202419.6022.3618.9821.9821.986,255,410
Sep 6, 202420.5020.5519.4219.5919.593,770,310
Sep 5, 202418.6720.2118.5519.8419.842,340,330
Sep 4, 202417.8218.6517.8118.4618.46598,780
Sep 3, 202418.6518.7017.9218.0618.06690,180
Sep 2, 202417.8019.1017.5118.5818.582,391,050
Aug 30, 202417.8017.9217.3417.5117.51569,570
Aug 29, 202418.1018.3317.5317.6417.64281,720
Aug 28, 202418.7018.7918.2018.2818.281,123,120
Aug 27, 202418.8518.9218.4718.5818.58947,870
Aug 26, 202418.9419.4018.5018.7518.751,874,540
Aug 23, 202418.9619.4218.4218.6918.692,107,120
Aug 22, 202419.0519.4018.8819.0019.00604,120
Aug 21, 202418.8919.2318.6118.9218.921,383,310
Aug 20, 202418.6019.1718.3018.8318.832,497,860
Aug 19, 202417.9418.7217.9418.5718.572,384,320
Aug 16, 202417.2018.3616.9217.8617.861,443,320
Aug 14, 202417.1517.1516.6016.8616.86477,490
Aug 13, 202416.6017.1316.5216.9516.95704,820
Aug 12, 202416.9317.3616.6816.8116.812,341,310
Aug 9, 202417.0117.5016.9217.1217.121,360,650
Aug 8, 202417.0817.5016.4017.2017.203,031,290
Aug 7, 202414.6817.0214.3217.0117.016,584,060
Aug 6, 202414.4014.8614.1014.1914.19312,130
Aug 5, 202414.8114.9214.2014.3114.31761,840
Aug 2, 202415.1815.2014.9315.1115.11204,270
Aug 1, 202415.2015.5715.1715.1915.19122,280
Jul 31, 202415.8315.8315.2015.2315.23605,110
Jul 30, 202415.8515.8515.4815.6415.64432,720
Jul 29, 202415.9015.9015.4715.5315.53448,990
Jul 26, 202415.8116.0915.6015.6515.65455,700
Jul 25, 202416.2916.2915.7015.8115.81253,250
Jul 24, 202415.4616.5615.4616.2816.28787,520
Jul 23, 202414.8815.7414.0015.4515.451,534,510
Jul 22, 202414.9915.1114.6314.7014.70140,250
Jul 19, 202415.2815.3314.9015.1115.11163,020
Jul 18, 202415.6615.6615.2315.2715.27111,660
Jul 16, 202415.2515.6015.2515.4915.49281,500
Jul 15, 202415.4915.4915.1615.2415.24459,350
Jul 12, 202415.5615.5615.2515.2715.27366,400
Jul 11, 202415.2315.5915.2315.4115.41440,970
Jul 10, 202415.6915.9615.0015.2215.22558,640
Jul 9, 202415.8215.8215.4915.6515.65466,360
Jul 8, 202415.5915.9515.4415.4915.49640,470
Jul 5, 202415.6015.8215.5015.5915.59664,570
Jul 4, 202415.9916.1115.4515.5915.59888,890
Jul 3, 202416.2016.2015.7516.0316.031,145,130
Jul 2, 202416.4016.4015.8716.0516.05217,190
Jul 1, 202416.0016.3815.7016.1516.151,197,240
Jun 28, 202416.7416.7416.4316.5316.53163,070
Jun 27, 202416.9016.9016.3216.4216.42189,510
Jun 26, 202416.5016.9816.4516.4816.48390,280
Jun 25, 202416.8517.0315.8916.4816.48186,260
Jun 24, 202417.3617.3616.7816.8316.83203,950
Jun 21, 202416.7317.2316.6817.0817.08941,230
Jun 20, 202417.4217.4216.4916.5816.58861,640
Jun 19, 202418.5218.7016.9717.2017.202,450,570
Jun 18, 202416.9218.8016.9218.4718.473,189,170
Jun 14, 202417.4317.6017.0617.2217.22233,700
Jun 13, 202417.8417.8417.3617.4517.45236,880
Jun 12, 202416.1017.9316.1017.5017.50964,160
Jun 11, 202417.5118.0617.4017.5217.52110,110
Jun 10, 202418.0818.3017.6017.7617.76599,510
Jun 7, 202417.7018.0017.2517.7817.78161,140
Jun 6, 202416.6017.2316.6016.9916.99228,650
Jun 5, 202416.2016.8115.7016.4216.42498,450
Jun 4, 202417.2017.2016.4116.4116.41377,990
Jun 3, 202417.7017.7017.1517.2717.27332,330
May 31, 202417.5017.7017.0017.1417.14269,980
May 30, 202418.1118.1217.3017.4617.46220,930
May 29, 202418.2018.8018.0018.1118.11203,870
May 28, 202418.7918.9718.0018.2518.25391,190
May 27, 202418.6619.5718.1118.9218.921,550,320
May 24, 202418.9719.2318.5218.6518.651,233,780
May 23, 202418.9719.1918.1618.9918.991,460,610
May 22, 202418.7318.7318.1018.6018.602,851,860
May 21, 202416.9917.8316.9517.8317.834,887,020
May 17, 202416.8117.1516.7516.8416.84143,390
May 16, 202416.9017.1816.7016.7616.76191,140
May 15, 202417.0017.2616.7116.8916.89380,040
May 14, 202417.4517.4516.6616.8516.85219,790
May 13, 202417.4217.4916.8917.0317.03370,630
May 10, 202416.7917.3316.5017.2717.27861,380
May 9, 202416.9417.1416.4216.5016.50394,750
May 8, 202417.5118.2016.8116.9416.941,224,950
May 7, 202417.1117.7717.0017.6917.691,608,000
May 6, 202415.8416.9215.8416.9216.92586,050
May 3, 202416.0716.3315.9216.1216.12163,780
May 2, 202416.0216.4915.8216.2516.25423,490
Apr 30, 202416.2016.3315.8816.0716.07394,090
Apr 29, 202416.7316.7316.0616.2616.26181,840
Apr 26, 202416.5516.7216.2916.4516.45239,990
Apr 25, 202416.5616.8816.4016.5816.58249,390
Apr 24, 202416.1717.1316.1716.7616.76930,460
Apr 23, 202416.4616.5016.1516.3116.3196,720
Apr 22, 202416.8216.8216.1116.2216.22313,050
Apr 19, 202416.1116.4915.8416.2716.27169,920
Apr 18, 202416.6116.6115.9916.2016.20354,430
Apr 16, 202416.0716.5015.7216.1916.19138,440
Apr 15, 202415.8116.5715.7716.0116.01863,100
Apr 12, 202416.4116.9216.3616.5916.59217,860
Apr 10, 202416.1716.9215.7616.6716.672,428,810
Apr 9, 202416.6716.8216.0516.1116.111,585,970
Apr 8, 202417.0917.0916.5416.6816.68379,780
Apr 5, 202416.5817.0116.5816.9016.90110,240
Apr 4, 202417.0017.4016.7016.8616.86563,750
Apr 3, 202417.0017.0016.4316.7816.78212,360
Apr 2, 202417.1317.3616.9016.9516.95867,630
Apr 1, 202416.2016.8316.1716.8316.831,214,970
Mar 28, 202416.8416.8415.5816.0216.023,795,740
Mar 27, 202415.2516.0514.7016.0516.052,080,520
Mar 26, 202415.2815.2815.2815.2815.28227,310
Mar 22, 202414.5614.5614.5614.5614.56144,430
Mar 21, 202413.2713.8713.2713.8713.87388,430
Mar 20, 202413.4813.4812.7313.2113.21546,850
Mar 19, 202413.7013.8513.0513.2113.21396,610
Mar 18, 202413.8414.1113.5513.7313.73266,820
Mar 15, 202414.3214.3813.4113.6013.60303,690
Mar 14, 202413.4514.4113.4514.0614.062,463,200
Mar 13, 202414.7314.7314.1514.1514.15280,290
Mar 12, 202415.5715.5714.9014.9014.90469,570
Mar 11, 202416.3316.4315.6315.6815.68151,340
Mar 7, 202415.2216.1115.2216.0116.01511,060
Mar 6, 202416.1816.3615.3715.7315.73233,500
Mar 5, 202416.7416.8015.7916.1716.171,059,410
Mar 4, 202416.9417.4216.5016.6216.621,011,360
Mar 1, 202417.5217.9017.3017.4817.48394,350
Feb 29, 202417.9318.0017.2517.5617.56812,870
Feb 28, 202418.9018.9017.8017.9317.93199,000
Feb 27, 202418.8218.9118.3118.4718.47359,300
Feb 26, 202418.8119.4018.5318.7218.72716,690
Feb 23, 202418.3919.0518.3918.6718.67140,540
Feb 22, 202418.9918.9918.4518.6118.61623,520
Feb 21, 202418.9719.2718.7018.8818.881,454,810
Feb 20, 202419.3119.5519.0019.1119.11286,270
Feb 19, 202419.7819.7818.9119.5919.59933,410
Feb 16, 202417.9119.0017.8018.9418.942,005,550
Feb 15, 202417.7118.4117.5918.0918.09465,570
Feb 14, 202417.3318.1417.3117.7417.74310,310
Feb 13, 202417.7018.1517.2617.7117.71744,360
Feb 12, 202418.4818.8017.6318.0018.00603,360
Feb 9, 202419.4819.4818.1418.4718.47503,100
Feb 8, 202418.8119.2018.3018.7318.731,234,130
Feb 7, 202418.1318.8618.1318.6218.62732,540
Feb 6, 202418.2518.6017.9018.1018.101,103,470
Feb 5, 202418.9719.0818.1418.4018.401,235,940
Feb 2, 202418.9919.2118.5018.6118.61835,790
Feb 1, 202419.1919.3618.5418.7018.701,407,370
Jan 31, 202418.5619.5818.4619.0619.063,269,310
Jan 30, 202419.6719.7118.5118.6518.651,985,030
Jan 29, 202420.7520.8319.0519.2619.266,102,070
Jan 25, 202419.7019.8419.4819.8419.841,102,780
Jan 24, 202417.8018.9017.2818.9018.9012,653,150
Jan 23, 202420.9920.9917.7318.0018.003,066,900
Jan 19, 202422.6322.8120.0020.2120.216,868,420
Jan 18, 202422.9423.4221.6122.2222.221,943,170
Jan 17, 202422.0323.5021.4822.9522.956,194,190

Related Tickers

RBZJEWEL.BO RBZ Jewellers Limited
198.75
+4.99%
 
GOLDIAM.BO Goldiam International Limited
525.45
+0.53%
 
SENCO.NS Senco Gold Limited
1,027.00
-1.85%
 
KALYANKJIL.BO Kalyan Jewellers India Limited
501.65
-6.93%
 
PCJEWELLER.NS PC Jeweller Limited
14.83
-0.67%
 
KALYANKJIL.NS Kalyan Jewellers India Limited
501.50
-6.99%
 
SIG Signet Jewelers Limited
57.48
+1.57%