Motisons Jewellers Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-07-2026 Wed	BSE Sensex : 76,755.05 -715.06 -0.92%		NSE Nifty 50 : 23,996.25 -191.45 -0.79%		USD - INR 1 $ = Rs 96.55	Find Stock
Share Price in Google :	Motisons Jewellers Ltd		MCap (aprox) 1539 Crores	Symbol : MOTISONS	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.5%	-5.3%	13.0%	-4.2%	12.8%	-40.8%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-07-26	Wed	13.46	-0.23	16.14m	-1.7%
21-07-26	Tue	13.69	-0.3	23.93m	-2.1%	Data Update : 7 PM
20-07-26	Mon	13.99	0	8.17m	0.0%	22-07-26 : 13.46
17-07-26	Fri	13.99	-0.09	5.59m	-0.6%
16-07-26	Thu	14.08	0.1	18.5m	0.7%	Compared to  :  13-07-26 14.25
15-07-26	Wed	13.98	-0.13	14.27m	-0.9%
14-07-26	Tue	14.11	-0.14	21.92m	-1.0%	7 Days %
13-07-26	Mon	14.25	0.05	65.06m	0.4%	-5.5%
10-07-26	Fri	14.2	-0.08	9.41m	-0.6%
09-07-26	Thu	14.28	0.19	74m	1.3%	Compared to  :  22-06-26 14.21
08-07-26	Wed	14.09	-0.82	28.64m	-5.5%
07-07-26	Tue	14.91	-0.09	70.11m	-0.6%	1 Month %
06-07-26	Mon	15	0.83	148.87m	5.9%	-5.3%
03-07-26	Fri	14.17	0	6.87m	0.0%	.
02-07-26	Thu	14.17	0.02	11.01m	0.1%	Compared to  :  22-05-26 11.91
01-07-26	Wed	14.15	0.1	29.37m	0.7%
30-06-26	Tue	14.05	0.07	27.7m	0.5%	2 Months %
29-06-26	Mon	13.98	-0.14	23.73m	-1.0%	13.0%
25-06-26	Thu	14.12	0.07	69.24m	0.5%
24-06-26	Wed	14.05	-0.09	7.62m	-0.6%	Compared to  :  22-04-26 14.05
23-06-26	Tue	14.14	-0.07	34.79m	-0.5%
22-06-26	Mon	14.21	-0.12	27.85m	-0.8%	3 Months %
19-06-26	Fri	14.33	0.17	45.38m	1.2%	-4.2%
18-06-26	Thu	14.16	-0.2	36.31m	-1.4%
17-06-26	Wed	14.36	0.32	52.01m	2.3%	Compared to  :  22-01-26 11.93
16-06-26	Tue	14.04	-1.79	257.53m	-11.3%
15-06-26	Mon	15.83	1.04	105.84m	7.0%	6 Months %
12-06-26	Fri	14.79	1.57	147.09m	11.9%	12.8%
11-06-26	Thu	13.22	0.93	116.21m	7.6%
10-06-26	Wed	12.29	0.26	8.51m	2.2%	Compared to  :  22-07-25 22.72
09-06-26	Tue	12.03	0.61	3.41m	5.3%
08-06-26	Mon	11.42	-0.29	1.15m	-2.5%	1 year %
05-06-26	Fri	11.71	-0.12	1.51m	-1.0%	-40.8%
04-06-26	Thu	11.83	-0.04	2.98m	-0.3%
03-06-26	Wed	11.87	0.44	3.43m	3.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
02-06-26	Tue	11.43	-0.09	1.63m	-0.8%
01-06-26	Mon	11.52	0.17	1.74m	1.5%
29-05-26	Fri	11.35	-0.33	15.66m	-2.8%
27-05-26	Wed	11.68	0.12	1.72m	1.0%
26-05-26	Tue	11.56	-0.14	1.92m	-1.2%
25-05-26	Mon	11.7	-0.21	2.51m	-1.8%
22-05-26	Fri	11.91	-0.08	1.93m	-0.7%
21-05-26	Thu	11.99	0.1	1.1m	0.8%
20-05-26	Wed	11.89	0.18	1.2m	1.5%
19-05-26	Tue	11.71	0.1	2.18m	0.9%
18-05-26	Mon	11.61	-0.15	1.38m	-1.3%
15-05-26	Fri	11.76	-0.24	1.46m	-2.0%
14-05-26	Thu	12	0	1.84m	0.0%
13-05-26	Wed	12	0.16	5.56m	1.4%
12-05-26	Tue	11.84	-0.77	4.07m	-6.1%
11-05-26	Mon	12.61	-0.67	4m	-5.0%
08-05-26	Fri	13.28	0.03	3.15m	0.2%
07-05-26	Thu	13.25	-0.15	8.63m	-1.1%
06-05-26	Wed	13.4	-0.55	33.48m	-3.9%
05-05-26	Tue	13.95	0.37	3.22m	2.7%
04-05-26	Mon	13.58	0.1	5.21m	0.7%
30-04-26	Thu	13.48	-0.25	2.1m	-1.8%
29-04-26	Wed	13.73	-0.11	2.85m	-0.8%
28-04-26	Tue	13.84	-0.21	1.51m	-1.5%
27-04-26	Mon	14.05	0.25	3.25m	1.8%
24-04-26	Fri	13.8	0.05	3.73m	0.4%
23-04-26	Thu	13.75	-0.3	48.22m	-2.1%
22-04-26	Wed	14.05	0.04	1.27m	0.3%
21-04-26	Tue	14.01	0.08	923.54k	0.6%
20-04-26	Mon	13.93	-0.34	2m	-2.4%
17-04-26	Fri	14.27	0.19	2.41m	1.3%
16-04-26	Thu	14.08	0.01	2.24m	0.1%
15-04-26	Wed	14.07	0.53	3.19m	3.9%
13-04-26	Mon	13.54	-0.27	3.52m	-2.0%
10-04-26	Fri	13.81	0.32	2.1m	2.4%
09-04-26	Thu	13.49	0.05	4.28m	0.4%
08-04-26	Wed	13.44	0.94	5.38m	7.5%
07-04-26	Tue	12.5	-0.21	2.47m	-1.7%
06-04-26	Mon	12.71	0.26	5.17m	2.1%
02-04-26	Thu	12.45	0.3	6.81m	2.5%
01-04-26	Wed	12.15	1.32	5.46m	12.2%
30-03-26	Mon	10.83	-0.35	5.35m	-3.1%
27-03-26	Fri	11.18	-0.86	4.7m	-7.1%
25-03-26	Wed	12.04	-0.25	3.38m	-2.0%
24-03-26	Tue	12.29	0.15	2.45m	1.2%
23-03-26	Mon	12.14	-0.91	2.39m	-7.0%
20-03-26	Fri	13.05	0.37	2.24m	2.9%
19-03-26	Thu	12.68	-0.28	1.95m	-2.2%
18-03-26	Wed	12.96	-2.93	2.82m	0.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	15.89	-0.04	5.73m	-0.3%
26-02-26	Thu	15.93	-0.25	2.07m	-1.6%
25-02-26	Wed	16.18	0.28	5.48m	1.8%
24-02-26	Tue	15.9	-0.15	5.21m	-0.9%
23-02-26	Mon	16.05	0.22	13.49m	1.4%
20-02-26	Fri	15.83	-0.15	3.23m	-0.9%
19-02-26	Thu	15.98	-0.05	3.26m	-0.3%
18-02-26	Wed	16.03	0.12	7.55m	0.8%
17-02-26	Tue	15.91	-0.1	30.82m	-0.6%
16-02-26	Mon	16.01	0.87	20.06m	5.7%
13-02-26	Fri	15.14	-0.95	23.51m	-5.9%
12-02-26	Thu	16.09	0.54	36.71m	3.5%
11-02-26	Wed	15.55	2.06	31.37m	15.3%
10-02-26	Tue	13.49	1.06	2.48m	8.5%
09-02-26	Mon	12.43	-0.39	1.59m	-3.0%
06-02-26	Fri	12.82	0.49	3.51m	4.0%
05-02-26	Thu	12.33	0.96	3.86m	8.4%
04-02-26	Wed	11.37	-0.34	3.12m	-2.9%
03-02-26	Tue	11.71	0.2	1.66m	1.7%
02-02-26	Mon	11.51	0.28	2.64m	2.5%
01-02-26	Sun	11.23	-0.08	2.24m	-0.7%
30-01-26	Fri	11.31	0.34	2.66m	3.1%
29-01-26	Thu	10.97	-0.09	2.5m	-0.8%
28-01-26	Wed	11.06	-0.32	1.82m	-2.8%
27-01-26	Tue	11.38	-0.04	2.31m	-0.4%
23-01-26	Fri	11.42	-0.51	4.27m	-4.3%
22-01-26	Thu	11.93	-0.72	3.92m	-5.7%
21-01-26	Wed	12.65	-0.28	2.27m	-2.2%
20-01-26	Tue	12.93	0.02	1.83m	0.2%
19-01-26	Mon	12.91	-0.22	1.7m	-1.7%
16-01-26	Fri	13.13	-0.1	1.33m	-0.8%
14-01-26	Wed	13.23	-0.28	3.42m	-2.1%
13-01-26	Tue	13.51	-0.63	3.43m	-4.5%
12-01-26	Mon	14.14	-0.21	4.04m	-1.5%
09-01-26	Fri	14.35	0.4	13.81m	2.9%
08-01-26	Thu	13.95	0	2.62m	0.0%
07-01-26	Wed	13.95	-0.64	8.25m	-4.4%
06-01-26	Tue	14.59	-0.03	3.53m	-0.2%
05-01-26	Mon	14.62	-0.17	1.9m	-1.1%
02-01-26	Fri	14.79	-0.13	2.72m	-0.9%
01-01-26	Thu	14.92	-0.37	1.81m	-2.4%
31-12-25	Wed	15.29	-0.18	1.92m	-1.2%
30-12-25	Tue	15.47	-0.1	2.25m	-0.6%
29-12-25	Mon	15.57	0.07	1.34m	0.5%
26-12-25	Fri	15.5	0.02	2.22m	0.1%
24-12-25	Wed	15.48	0.06	1.57m	0.4%
23-12-25	Tue	15.42	-0.28	1.64m	-1.8%
22-12-25	Mon	15.7	-0.15	1.2m	-0.9%
19-12-25	Fri	15.85	-0.1	1.46m	-0.6%
18-12-25	Thu	15.95	-0.07	745.85k	-0.4%
17-12-25	Wed	16.02	0.15	1.14m	0.9%
16-12-25	Tue	15.87	-0.02	951.52k	-0.1%
15-12-25	Mon	15.89	0.01	2.28m	0.1%
12-12-25	Fri	15.88	-0.28	2.63m	-1.7%
11-12-25	Thu	16.16	0.1	3.27m	0.6%
10-12-25	Wed	16.06	-0.4	2.22m	-2.4%
09-12-25	Tue	16.46	0.05	1.25m	0.3%
08-12-25	Mon	16.41	0.03	2.32m	0.2%
05-12-25	Fri	16.38	-0.45	2.27m	-2.7%
04-12-25	Thu	16.83	-0.17	906.2k	-1.0%
03-12-25	Wed	17	-0.12	2.22m	-0.7%
02-12-25	Tue	17.12	0.12	2.49m	0.7%
01-12-25	Mon	17	0.32	2.84m	1.9%
28-11-25	Fri	16.68	0.24	1.46m	1.5%
27-11-25	Thu	16.44	-0.46	2.61m	-2.7%
26-11-25	Wed	16.9	-0.05	8.12m	-0.3%
25-11-25	Tue	16.95	1.07	24.77m	6.7%
24-11-25	Mon	15.88	-0.12	1.26m	-0.7%
21-11-25	Fri	16	-0.6	2.07m	-3.6%
20-11-25	Thu	16.6	-0.24	1.03m	-1.4%
19-11-25	Wed	16.84	-0.05	2.16m	-0.3%
18-11-25	Tue	16.89	0.41	12.06m	2.5%
17-11-25	Mon	16.48	0.03	1.05m	0.2%
14-11-25	Fri	16.45	0.17	1.55m	1.0%
13-11-25	Thu	16.28	0.11	993.86k	0.7%
12-11-25	Wed	16.17	-0.2	1.22m	-1.2%
11-11-25	Tue	16.37	-0.13	1.06m	-0.8%
10-11-25	Mon	16.5	-0.1	1.63m	-0.6%
07-11-25	Fri	16.6	0	6.35m	0.0%
06-11-25	Thu	16.6	-0.26	1.85m	-1.5%
04-11-25	Tue	16.86	-0.02	706.33k	-0.1%
03-11-25	Mon	16.88	-0.04	820.63k	-0.2%
31-10-25	Fri	16.92	-0.08	991.07k	-0.5%
30-10-25	Thu	17	0.23	1.23m	1.4%
29-10-25	Wed	16.77	-0.32	1.93m	-1.9%
28-10-25	Tue	17.09	0.05	1.14m	0.3%
27-10-25	Mon	17.04	0.14	2.53m	0.8%
24-10-25	Fri	16.9	-0.04	962.81k	-0.2%
23-10-25	Thu	16.94	-0.12	2.22m	-0.7%
21-10-25	Tue	17.06	-0.24	1.34m	-1.4%
20-10-25	Mon	17.3	-0.09	1.32m	-0.5%
17-10-25	Fri	17.39	0.07	1.33m	0.4%
16-10-25	Thu	17.32	-0.4	1.43m	-2.3%
15-10-25	Wed	17.72	-0.09	849.05k	-0.5%
14-10-25	Tue	17.81	0.18	2m	1.0%
13-10-25	Mon	17.63	-0.04	1.61m	-0.2%
10-10-25	Fri	17.67	-0.13	1.9m	-0.7%
09-10-25	Thu	17.8	-0.24	1.34m	-1.3%
08-10-25	Wed	18.04	-0.41	4.87m	-2.2%
07-10-25	Tue	18.45	0.11	1.4m	0.6%
06-10-25	Mon	18.34	0.11	1.05m	0.6%
03-10-25	Fri	18.23	0.54	3.65m	3.1%
01-10-25	Wed	17.69	-0.51	2.05m	-2.8%
30-09-25	Tue	18.2	-0.46	1.32m	-2.5%
29-09-25	Mon	18.66	-0.09	876.45k	-0.5%
26-09-25	Fri	18.75	-0.06	1.06m	-0.3%
25-09-25	Thu	18.81	-0.31	1.31m	-1.6%
24-09-25	Wed	19.12	-0.07	988.63k	-0.4%
23-09-25	Tue	19.19	-0.09	1.4m	-0.5%
22-09-25	Mon	19.28	-0.28	2.9m	-1.4%
19-09-25	Fri	19.56	0.74	10.97m	3.9%
18-09-25	Thu	18.82	0.14	1.27m	0.7%
17-09-25	Wed	18.68	0.14	1.14m	0.8%
16-09-25	Tue	18.54	0.02	4.28m	0.1%
15-09-25	Mon	18.52	-0.19	1.37m	-1.0%
12-09-25	Fri	18.71	-0.29	5.34m	-1.5%
11-09-25	Thu	19	-0.05	698.35k	-0.3%
10-09-25	Wed	19.05	0.07	1.47m	0.4%
09-09-25	Tue	19.3	-0.25	1.2m	-1.3%
08-09-25	Mon	19.23	-0.35	968.72k	-1.8%
05-09-25	Fri	19.58	0.34	1.23m	1.8%
04-09-25	Thu	19.24	0.25	1.53m	1.3%
03-09-25	Wed	18.99	-0.12	1.23m	-0.6%
02-09-25	Tue	19.11	0.1	889.49k	0.5%
01-09-25	Mon	19.01	-0.65	1.13m	-3.3%
29-08-25	Fri	19.66	-0.3	707.27k	-1.5%
28-08-25	Thu	19.96	-0.1	801.27k	-0.5%
26-08-25	Tue	20.06	-0.31	989.64k	-1.5%
25-08-25	Mon	20.37	-0.13	1.64m	-0.6%
22-08-25	Fri	20.5	-0.02	1.46m	-0.1%
21-08-25	Thu	20.52	1.21	3.64m	6.3%
20-08-25	Wed	19.31	1.07	3m	5.9%
19-08-25	Tue	18.24	0.04	879.28k	0.2%
18-08-25	Mon	18.2	-0.01	2.34m	-0.1%
14-08-25	Thu	18.21	-0.35	1.61m	-1.9%
13-08-25	Wed	18.56	-0.39	2.26m	-2.1%
12-08-25	Tue	18.95	-0.02	1.49m	-0.1%
11-08-25	Mon	18.97	-0.49	3.22m	-2.5%
08-08-25	Fri	19.46	-1.1	3.56m	-5.4%
07-08-25	Thu	20.56	-0.4	2.2m	-1.9%
06-08-25	Wed	20.96	0.53	1.52m	2.6%
05-08-25	Tue	20.43	-0.27	1.18m	-1.3%
04-08-25	Mon	20.7	-0.36	1.35m	-1.7%
01-08-25	Fri	21.06	-0.1	1.43m	-0.5%
31-07-25	Thu	21.16	0.37	2.26m	1.8%
30-07-25	Wed	20.79	-0.56	2.02m	-2.6%
29-07-25	Tue	21.35	-1.02	2.84m	-4.6%
28-07-25	Mon	22.37	-0.18	2.01m	-0.8%
25-07-25	Fri	22.55	0.67	5.85m	3.1%
24-07-25	Thu	21.88	-0.09	1.98m	-0.4%
23-07-25	Wed	21.97	-0.75	2.72m	-3.3%
22-07-25	Tue	22.72	0.05	3.94m	0.2%
21-07-25	Mon	22.67	0.96	11.61m	4.4%
18-07-25	Fri	21.71	-0.07	2.28m	-0.3%
17-07-25	Thu	21.78	0.22	3.19m	1.0%