CLIENT LOGIN
BRANCH LOGIN
OLD CLIENT LOGIN
OLD BRANCH LOGIN
X
AFFLUENCE
About Us
WEB LOGIN
ONLINE TRADING
BACK OFFICE
DOWNLOADS
BANK ACCOUNTS
CAREERS
CONTACT US
CORPORATE CONSULTANCY
Wealth Management
Institutional Broking
Investment Banking
Financial Planning
Equity
DERIVATIVES
COMMODITY
CURRENCY DERIVATIVES
MUTUAL FUNDS
INSURANCE
NRI SERVICES
REAL ESTATE
RESEARCH
Equity
DERIVATIVES
COMMODITY
CURRENCY DERIVATIVES
MUTUAL FUNDS
INSURANCE
NRI SERVICES
REAL ESTATE
RESEARCH
Equity
NAV
Go
Historical Volume
Home
| Market Info | Company Profile | Historical Volume
Equity
Price Analysis
Gainers & Losers
Out & Under Performers
Only Buyers & Sellers
Highs & Lows
Advances & Declines
Weightage
5 Day's Up & Down
Historical Returns
Heat Map
Volume Analysis
Most Active
Block Deals
Bulk Deals
Highest / Lowest Delivery
Index Analysis
Live Indices
Price Shockers
Volume Shockers
Delivery Shockers
Rising VDP
Rise Volume, Delivery & Fall in Price
News Analysis
Hot Stocks
Other Market
Corporate News
Market Pulse
Economy
Company Result
FII Position
Opening Bell
Midday Review
Closing Bell
Current Affairs & Politics
Global Markets
Mutual Fund News
Market Commentary
Corporate Action
BSE Announcements
Book Closure
Board Meetings
Bonus Issues
Right Issues
Split of Face Value
Dividend Details
Delisted Companies
Change of Name
Other Market
FII Investments
DII Investments
Indices
World Indices
ADR Prices
Forex
Company Profile
Smart Quotes
Company Background
Board Of Directors
Balance Sheet
Profit & Loss
Quarterly Results
Financial Ratios
Share Price
MF Holdings
Price Charts
Company News
Company Chart
Cash Flow
Share Holdings
Deliverable Volume
Historical Volume
Directors Report
Peer Comparison
Board Meetings
Corporate Announcements
Book Closure
Bonus Issues
AGM
Company List
Motisons Jewellers Ltd.
BSE CODE: 544053
|
NSE CODE:
MOTISONS
|
ISIN CODE : INE0FRK01012
|
18-May-2024 Hrs IST
BSE
NSE
Rs.
169.90
1.5
( 0.89% )
Prev Close (
Rs.
)
168.40
Open (
Rs.
)
170.50
High (
Rs.
)
172.00
Low (
Rs.
)
168.25
Volume
10649
Week Avg.Volume
23525
52 WK High-Low Range(
Rs.
)
87.1
246.19
BSE
NSE
Rs.
170.40
2
( 1.19% )
Prev Close (
Rs.
)
168.40
Open (
Rs.
)
168.45
High (
Rs.
)
171.80
Low (
Rs.
)
168.40
Volume
98782
Week Avg.Volume
192565
52 WK High-Low Range(
Rs.
)
88.85
248.15
BSE
Rs.
169.90
1.5
( 0.89% )
Prev Close (
Rs.
)
168.40
Open (
Rs.
)
170.50
High (
Rs.
)
172.00
Low (
Rs.
)
168.25
Volume
10649
Week Avg.Volume
23525
52 WK High-Low Range(
Rs.
)
87.1
246.19
NSE
170.40
2
( 1.19% )
Prev Close (
Rs.
)
168.40
Open (
Rs.
)
168.45
High (
Rs.
)
171.80
Low (
Rs.
)
168.40
Volume
98782
Week Avg.Volume
192565
52 WK High-Low Range(
Rs.
)
Exchange
BSE
NSE
Period From
JAN
FEB
MAR
APR
MAY
JUN
JUL
AUG
SEP
OCT
NOV
DEC
2024
2023
Period To
JAN
FEB
MAR
APR
MAY
JUN
JUL
AUG
SEP
OCT
NOV
DEC
2024
2023
Date
Open Price(
Rs.
)
High Price(
Rs.
)
Low Price(
Rs.
)
Close Price(
Rs.
)
Volume
Turnover(
Rs.
)
18-May-2024
170.50
172.00
168.25
169.90
10649
1810555
17-May-2024
168.05
171.45
167.50
168.40
14339
2418987
16-May-2024
169.00
171.80
167.00
167.65
19114
3219712
15-May-2024
170.00
172.60
167.10
168.85
38004
6422959
14-May-2024
174.50
174.50
166.60
168.55
21979
3740532
13-May-2024
174.15
174.85
168.85
170.35
37063
6333011
10-May-2024
167.90
173.30
164.95
172.75
86138
14757754
09-May-2024
169.45
171.35
164.20
165.05
39475
6634797
08-May-2024
175.10
182.05
168.10
169.40
122495
21304435
07-May-2024
171.15
177.70
170.00
176.90
160800
28398274
Page
1
of
2
PREV
||
NEXT