Price Data Selection & Download
Motisons Jewellers Share Price All Time Records & Statistics (Dec 2023 - Sep 2026)
667 daily OHLCV records on NSE from Dec. 2023 to Sept. 2026. Review MOTISONS P/E ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹33.80
November 11, 2024
NSE Exchange
Share Price All Time Low
₹8.90
December 29, 2023
NSE Exchange
Highest Volume Trading Day
410,441,404
August 14, 2026 • ₹16.75
NSE Exchange
Share Price History Data (Dec 2023 - Sep 2026)
MOTISONS daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹18.25 | ₹19.12 | ₹17.95 | ₹18.30 | 114,189,016 |
| 2026-09-17 | ₹16.37 | ₹18.50 | ₹16.20 | ₹17.94 | 236,263,034 |
| 2026-09-16 | ₹15.46 | ₹16.87 | ₹15.02 | ₹16.62 | 93,614,476 |
| 2026-09-15 | ₹16.00 | ₹16.09 | ₹15.32 | ₹15.47 | 9,434,969 |
| 2026-09-11 | ₹15.99 | ₹16.10 | ₹15.62 | ₹15.95 | 10,279,100 |
| 2026-09-10 | ₹16.25 | ₹16.54 | ₹15.86 | ₹16.01 | 15,121,349 |
| 2026-09-09 | ₹16.22 | ₹16.73 | ₹16.06 | ₹16.25 | 31,830,543 |
| 2026-09-08 | ₹16.80 | ₹16.86 | ₹15.83 | ₹16.13 | 23,666,142 |
| 2026-09-07 | ₹16.60 | ₹17.44 | ₹16.40 | ₹16.77 | 50,923,605 |
| 2026-09-04 | ₹15.21 | ₹17.50 | ₹15.21 | ₹16.48 | 123,701,270 |
| 2026-09-03 | ₹15.54 | ₹15.82 | ₹15.24 | ₹15.37 | 22,301,002 |
| 2026-09-02 | ₹15.94 | ₹15.96 | ₹15.26 | ₹15.43 | 28,644,230 |
| 2026-09-01 | ₹16.43 | ₹16.65 | ₹15.67 | ₹15.87 | 16,463,395 |
| 2026-08-31 | ₹16.76 | ₹16.78 | ₹16.13 | ₹16.24 | 15,042,446 |
| 2026-08-28 | ₹16.44 | ₹16.73 | ₹16.11 | ₹16.64 | 23,963,671 |
| 2026-08-27 | ₹16.59 | ₹16.73 | ₹16.12 | ₹16.27 | 23,481,007 |
| 2026-08-26 | ₹16.55 | ₹17.34 | ₹16.31 | ₹16.45 | 52,236,426 |
| 2026-08-25 | ₹16.60 | ₹16.68 | ₹15.85 | ₹16.29 | 38,460,687 |
| 2026-08-24 | ₹17.46 | ₹17.70 | ₹16.13 | ₹16.46 | 101,114,598 |
| 2026-08-21 | ₹16.74 | ₹17.25 | ₹16.60 | ₹17.00 | 84,484,477 |
| 2026-08-20 | ₹16.73 | ₹16.84 | ₹16.40 | ₹16.59 | 34,860,502 |
| 2026-08-19 | ₹16.90 | ₹17.25 | ₹16.32 | ₹16.62 | 95,035,984 |
| 2026-08-18 | ₹16.71 | ₹17.22 | ₹16.29 | ₹16.78 | 134,374,269 |
| 2026-08-17 | ₹17.33 | ₹17.38 | ₹15.95 | ₹16.54 | 132,331,249 |
| 2026-08-14 | ₹14.76 | ₹17.50 | ₹14.48 | ₹16.75 | 410,441,404 |
| 2026-08-13 | ₹14.00 | ₹14.74 | ₹13.92 | ₹14.62 | 72,628,410 |
| 2026-08-12 | ₹14.09 | ₹14.23 | ₹13.51 | ₹13.60 | 27,928,421 |
| 2026-08-11 | ₹14.03 | ₹14.25 | ₹13.95 | ₹14.02 | 7,437,092 |
| 2026-08-10 | ₹14.20 | ₹14.60 | ₹13.94 | ₹14.08 | 33,936,672 |
| 2026-08-07 | ₹13.87 | ₹14.14 | ₹13.76 | ₹13.96 | 24,760,361 |
| 2026-08-06 | ₹13.91 | ₹13.94 | ₹13.80 | ₹13.87 | 8,364,680 |
| 2026-08-05 | ₹14.22 | ₹14.36 | ₹13.62 | ₹13.88 | 20,525,998 |
| 2026-08-04 | ₹14.25 | ₹14.29 | ₹14.11 | ₹14.18 | 6,560,230 |
| 2026-08-03 | ₹14.30 | ₹14.55 | ₹14.10 | ₹14.25 | 7,971,960 |
| 2026-07-31 | ₹14.25 | ₹14.54 | ₹14.11 | ₹14.22 | 17,509,085 |
| 2026-07-30 | ₹14.57 | ₹14.57 | ₹14.12 | ₹14.23 | 8,401,055 |
| 2026-07-29 | ₹14.70 | ₹14.90 | ₹14.32 | ₹14.59 | 24,035,701 |
| 2026-07-28 | ₹13.98 | ₹14.79 | ₹13.81 | ₹14.62 | 56,882,432 |
| 2026-07-27 | ₹14.25 | ₹15.08 | ₹13.84 | ₹13.96 | 55,312,451 |
| 2026-07-24 | ₹14.00 | ₹14.40 | ₹13.93 | ₹14.17 | 18,513,704 |
| 2026-07-23 | ₹13.26 | ₹14.38 | ₹13.21 | ₹14.18 | 45,593,523 |
| 2026-07-22 | ₹13.70 | ₹13.88 | ₹13.30 | ₹13.46 | 16,136,068 |
| 2026-07-21 | ₹14.05 | ₹14.34 | ₹13.22 | ₹13.69 | 23,934,643 |
| 2026-07-20 | ₹14.02 | ₹14.14 | ₹13.78 | ₹13.99 | 8,166,239 |
| 2026-07-17 | ₹14.14 | ₹14.14 | ₹13.85 | ₹13.99 | 5,588,312 |
| 2026-07-16 | ₹14.02 | ₹14.14 | ₹13.95 | ₹14.08 | 18,501,308 |
| 2026-07-15 | ₹14.17 | ₹14.30 | ₹13.80 | ₹13.98 | 14,269,276 |
| 2026-07-14 | ₹14.24 | ₹14.45 | ₹13.87 | ₹14.11 | 21,917,664 |
| 2026-07-13 | ₹14.16 | ₹14.72 | ₹14.03 | ₹14.25 | 65,063,082 |
| 2026-07-10 | ₹14.38 | ₹14.46 | ₹14.15 | ₹14.20 | 9,413,604 |
| 2026-07-09 | ₹14.22 | ₹14.96 | ₹14.10 | ₹14.28 | 74,000,999 |
| 2026-07-08 | ₹14.80 | ₹15.12 | ₹14.01 | ₹14.09 | 28,640,300 |
| 2026-07-07 | ₹15.10 | ₹15.50 | ₹14.74 | ₹14.91 | 70,106,990 |
| 2026-07-06 | ₹14.27 | ₹15.56 | ₹14.10 | ₹15.00 | 148,873,074 |
| 2026-07-03 | ₹14.21 | ₹14.39 | ₹14.07 | ₹14.17 | 6,869,103 |
| 2026-07-02 | ₹14.25 | ₹14.44 | ₹14.15 | ₹14.17 | 11,012,564 |
| 2026-07-01 | ₹14.09 | ₹14.66 | ₹14.07 | ₹14.15 | 29,371,677 |
| 2026-06-30 | ₹14.08 | ₹14.22 | ₹13.74 | ₹14.05 | 27,704,265 |
| 2026-06-29 | ₹14.20 | ₹14.46 | ₹13.80 | ₹13.98 | 23,734,951 |
| 2026-06-25 | ₹14.15 | ₹14.98 | ₹14.01 | ₹14.12 | 69,242,424 |
| 2026-06-24 | ₹14.25 | ₹14.35 | ₹14.00 | ₹14.05 | 7,620,616 |
| 2026-06-23 | ₹14.50 | ₹14.61 | ₹14.00 | ₹14.14 | 34,793,085 |
| 2026-06-22 | ₹14.33 | ₹15.24 | ₹14.03 | ₹14.21 | 27,851,611 |
| 2026-06-19 | ₹14.16 | ₹14.80 | ₹13.90 | ₹14.33 | 45,375,413 |
| 2026-06-18 | ₹14.25 | ₹14.46 | ₹14.01 | ₹14.16 | 36,307,305 |
| 2026-06-17 | ₹14.15 | ₹14.55 | ₹14.00 | ₹14.36 | 52,013,702 |
| 2026-06-16 | ₹16.11 | ₹16.34 | ₹13.65 | ₹14.04 | 257,534,890 |
| 2026-06-15 | ₹15.50 | ₹16.23 | ₹14.81 | ₹15.83 | 105,843,151 |
| 2026-06-12 | ₹13.65 | ₹15.20 | ₹13.28 | ₹14.79 | 147,089,014 |
| 2026-06-11 | ₹12.20 | ₹14.10 | ₹12.17 | ₹13.22 | 116,205,516 |
| 2026-06-10 | ₹12.25 | ₹12.79 | ₹12.00 | ₹12.29 | 8,510,166 |
| 2026-06-09 | ₹11.45 | ₹12.11 | ₹11.43 | ₹12.03 | 3,409,807 |
| 2026-06-08 | ₹11.73 | ₹11.73 | ₹11.25 | ₹11.42 | 1,153,032 |
| 2026-06-05 | ₹11.98 | ₹11.99 | ₹11.62 | ₹11.71 | 1,511,852 |
| 2026-06-04 | ₹11.89 | ₹12.26 | ₹11.72 | ₹11.83 | 2,975,782 |
| 2026-06-03 | ₹11.45 | ₹12.05 | ₹11.25 | ₹11.87 | 3,430,252 |
| 2026-06-02 | ₹11.60 | ₹11.60 | ₹11.29 | ₹11.43 | 1,627,187 |
| 2026-06-01 | ₹11.55 | ₹11.70 | ₹11.40 | ₹11.52 | 1,743,046 |
| 2026-05-29 | ₹11.79 | ₹12.30 | ₹11.28 | ₹11.35 | 15,657,095 |
| 2026-05-27 | ₹11.58 | ₹11.92 | ₹11.46 | ₹11.68 | 1,721,775 |
| 2026-05-26 | ₹11.73 | ₹11.83 | ₹11.50 | ₹11.56 | 1,923,560 |
| 2026-05-25 | ₹11.91 | ₹11.98 | ₹11.65 | ₹11.70 | 2,507,000 |
| 2026-05-22 | ₹11.98 | ₹12.10 | ₹11.80 | ₹11.91 | 1,933,052 |
| 2026-05-21 | ₹11.90 | ₹12.24 | ₹11.88 | ₹11.99 | 1,103,372 |
| 2026-05-20 | ₹11.74 | ₹12.20 | ₹11.47 | ₹11.89 | 1,196,940 |
| 2026-05-19 | ₹11.75 | ₹11.91 | ₹11.60 | ₹11.71 | 2,181,148 |
| 2026-05-18 | ₹11.75 | ₹11.75 | ₹11.28 | ₹11.61 | 1,382,293 |
| 2026-05-15 | ₹12.05 | ₹12.10 | ₹11.70 | ₹11.76 | 1,458,713 |
| 2026-05-14 | ₹12.18 | ₹12.27 | ₹11.74 | ₹12.00 | 1,842,878 |
| 2026-05-13 | ₹11.46 | ₹12.23 | ₹11.46 | ₹12.00 | 5,555,614 |
| 2026-05-12 | ₹12.65 | ₹12.67 | ₹11.77 | ₹11.84 | 4,066,198 |
| 2026-05-11 | ₹13.09 | ₹13.22 | ₹12.52 | ₹12.61 | 4,002,943 |
| 2026-05-08 | ₹13.25 | ₹13.40 | ₹13.16 | ₹13.28 | 3,147,208 |
| 2026-05-07 | ₹13.72 | ₹13.80 | ₹13.01 | ₹13.25 | 8,633,506 |
| 2026-05-06 | ₹14.04 | ₹14.63 | ₹12.33 | ₹13.40 | 33,481,903 |
| 2026-05-05 | ₹13.50 | ₹14.10 | ₹13.48 | ₹13.95 | 3,219,345 |
| 2026-05-04 | ₹13.60 | ₹13.74 | ₹13.50 | ₹13.58 | 5,208,703 |
| 2026-04-30 | ₹13.73 | ₹13.78 | ₹13.37 | ₹13.48 | 2,095,349 |
| 2026-04-29 | ₹13.90 | ₹14.06 | ₹13.61 | ₹13.73 | 2,846,126 |
| 2026-04-28 | ₹14.05 | ₹14.13 | ₹13.50 | ₹13.84 | 1,510,846 |
| 2026-04-27 | ₹14.00 | ₹14.15 | ₹13.83 | ₹14.05 | 3,248,976 |
| 2026-04-24 | ₹14.09 | ₹14.20 | ₹13.70 | ₹13.80 | 3,733,707 |
| 2026-04-23 | ₹14.09 | ₹14.63 | ₹13.07 | ₹13.75 | 48,217,818 |
| 2026-04-22 | ₹14.10 | ₹14.13 | ₹13.90 | ₹14.05 | 1,270,695 |
| 2026-04-21 | ₹14.20 | ₹14.20 | ₹13.96 | ₹14.01 | 923,541 |
| 2026-04-20 | ₹14.26 | ₹14.33 | ₹13.89 | ₹13.93 | 2,004,288 |
| 2026-04-17 | ₹14.15 | ₹14.41 | ₹14.05 | ₹14.27 | 2,413,124 |
| 2026-04-16 | ₹14.20 | ₹14.39 | ₹14.00 | ₹14.08 | 2,237,364 |
| 2026-04-15 | ₹13.68 | ₹14.15 | ₹13.65 | ₹14.07 | 3,191,222 |
| 2026-04-13 | ₹13.60 | ₹13.72 | ₹13.01 | ₹13.54 | 3,521,952 |
| 2026-04-10 | ₹13.70 | ₹13.89 | ₹13.60 | ₹13.81 | 2,101,816 |
| 2026-04-09 | ₹13.45 | ₹13.83 | ₹13.26 | ₹13.49 | 4,277,070 |
| 2026-04-08 | ₹13.01 | ₹13.59 | ₹12.82 | ₹13.44 | 5,380,324 |
| 2026-04-07 | ₹12.70 | ₹12.90 | ₹12.30 | ₹12.50 | 2,467,230 |
| 2026-04-06 | ₹12.50 | ₹12.84 | ₹12.11 | ₹12.71 | 5,167,421 |
| 2026-04-02 | ₹11.86 | ₹13.85 | ₹11.44 | ₹12.45 | 6,813,162 |
| 2026-04-01 | ₹11.38 | ₹12.40 | ₹11.06 | ₹12.15 | 5,462,675 |
| 2026-03-30 | ₹11.00 | ₹11.24 | ₹10.69 | ₹10.83 | 5,348,297 |
| 2026-03-27 | ₹12.14 | ₹12.14 | ₹11.00 | ₹11.18 | 4,702,710 |
| 2026-03-25 | ₹12.48 | ₹12.76 | ₹11.90 | ₹12.04 | 3,378,619 |
| 2026-03-24 | ₹12.40 | ₹12.60 | ₹12.19 | ₹12.29 | 2,446,544 |
| 2026-03-23 | ₹13.05 | ₹13.05 | ₹12.01 | ₹12.14 | 2,386,348 |
| 2026-03-20 | ₹12.70 | ₹13.24 | ₹12.70 | ₹13.05 | 2,241,678 |
| 2026-03-19 | ₹12.89 | ₹13.00 | ₹12.59 | ₹12.68 | 1,953,552 |
| 2026-03-18 | ₹12.90 | ₹13.18 | ₹12.90 | ₹12.96 | 2,823,376 |
| 2026-03-17 | ₹12.90 | ₹13.14 | ₹12.82 | ₹12.92 | 1,677,250 |
| 2026-03-16 | ₹13.26 | ₹13.29 | ₹12.71 | ₹12.96 | 3,316,415 |
| 2026-03-13 | ₹13.35 | ₹13.44 | ₹13.08 | ₹13.14 | 2,732,530 |
| 2026-03-12 | ₹13.75 | ₹13.81 | ₹13.38 | ₹13.49 | 2,560,718 |
| 2026-03-11 | ₹14.24 | ₹14.43 | ₹13.60 | ₹13.77 | 2,415,878 |
| 2026-03-10 | ₹13.62 | ₹14.43 | ₹13.56 | ₹14.24 | 5,150,346 |
| 2026-03-09 | ₹13.81 | ₹14.12 | ₹13.50 | ₹13.60 | 2,772,103 |
| 2026-03-06 | ₹14.69 | ₹14.80 | ₹14.30 | ₹14.41 | 1,238,862 |
| 2026-03-05 | ₹14.83 | ₹14.92 | ₹14.37 | ₹14.69 | 2,742,125 |
| 2026-03-04 | ₹15.03 | ₹15.03 | ₹14.11 | ₹14.33 | 3,927,009 |
| 2026-03-02 | ₹15.00 | ₹16.16 | ₹14.60 | ₹15.09 | 8,178,072 |
| 2026-02-27 | ₹15.85 | ₹15.99 | ₹15.05 | ₹15.51 | 2,343,665 |
| 2026-02-26 | ₹15.95 | ₹16.14 | ₹15.85 | ₹15.96 | 2,921,753 |
| 2026-02-25 | ₹15.95 | ₹16.22 | ₹15.61 | ₹15.89 | 5,728,576 |
| 2026-02-24 | ₹16.14 | ₹16.14 | ₹15.79 | ₹15.93 | 2,071,354 |
| 2026-02-23 | ₹16.40 | ₹16.42 | ₹15.96 | ₹16.18 | 5,476,713 |
| 2026-02-20 | ₹16.04 | ₹16.06 | ₹15.70 | ₹15.90 | 5,211,390 |
| 2026-02-19 | ₹15.79 | ₹16.65 | ₹15.65 | ₹16.05 | 13,489,172 |
| 2026-02-18 | ₹16.04 | ₹16.08 | ₹15.67 | ₹15.83 | 3,234,995 |
| 2026-02-17 | ₹16.00 | ₹16.18 | ₹15.90 | ₹15.98 | 3,255,574 |
| 2026-02-16 | ₹16.04 | ₹16.29 | ₹15.80 | ₹16.03 | 7,552,696 |
| 2026-02-13 | ₹16.13 | ₹17.05 | ₹15.73 | ₹15.91 | 30,824,209 |
| 2026-02-12 | ₹15.35 | ₹17.00 | ₹14.60 | ₹16.01 | 20,060,403 |
| 2026-02-11 | ₹16.75 | ₹16.89 | ₹14.72 | ₹15.14 | 23,513,973 |
| 2026-02-10 | ₹15.70 | ₹16.95 | ₹15.25 | ₹16.09 | 36,713,768 |
| 2026-02-09 | ₹13.80 | ₹15.78 | ₹13.38 | ₹15.55 | 31,367,189 |
| 2026-02-06 | ₹12.50 | ₹14.05 | ₹12.16 | ₹13.49 | 2,483,931 |
| 2026-02-05 | ₹12.80 | ₹12.80 | ₹12.31 | ₹12.43 | 1,594,321 |
| 2026-02-04 | ₹12.70 | ₹12.89 | ₹12.28 | ₹12.82 | 3,506,301 |
| 2026-02-03 | ₹12.00 | ₹12.48 | ₹11.64 | ₹12.33 | 3,857,756 |
| 2026-02-02 | ₹12.00 | ₹12.00 | ₹10.86 | ₹11.37 | 3,122,241 |
| 2026-02-01 | ₹11.98 | ₹11.99 | ₹11.34 | ₹11.71 | 1,664,987 |
| 2026-01-30 | ₹11.20 | ₹11.78 | ₹11.00 | ₹11.51 | 2,635,892 |
| 2026-01-29 | ₹11.32 | ₹11.40 | ₹10.85 | ₹11.23 | 2,243,780 |
| 2026-01-28 | ₹11.00 | ₹11.40 | ₹10.88 | ₹11.31 | 2,662,922 |
| 2026-01-27 | ₹11.14 | ₹11.16 | ₹10.62 | ₹10.97 | 2,500,407 |
| 2026-01-23 | ₹11.48 | ₹11.48 | ₹10.96 | ₹11.06 | 1,820,916 |
| 2026-01-22 | ₹11.60 | ₹11.99 | ₹11.05 | ₹11.38 | 2,314,387 |
| 2026-01-21 | ₹11.70 | ₹12.00 | ₹11.30 | ₹11.42 | 4,271,416 |
| 2026-01-20 | ₹12.53 | ₹12.60 | ₹11.89 | ₹11.93 | 3,921,171 |
| 2026-01-19 | ₹12.93 | ₹12.94 | ₹12.41 | ₹12.65 | 2,272,792 |
| 2026-01-16 | ₹13.00 | ₹13.20 | ₹12.85 | ₹12.93 | 1,832,494 |
| 2026-01-14 | ₹13.20 | ₹13.24 | ₹12.82 | ₹12.91 | 1,700,178 |
| 2026-01-13 | ₹13.45 | ₹13.45 | ₹13.05 | ₹13.13 | 1,332,204 |
| 2026-01-12 | ₹13.51 | ₹13.58 | ₹13.00 | ₹13.23 | 3,422,683 |
| 2026-01-09 | ₹14.15 | ₹14.18 | ₹13.44 | ₹13.51 | 3,428,251 |
| 2026-01-08 | ₹14.40 | ₹14.70 | ₹13.99 | ₹14.14 | 4,044,340 |
| 2026-01-07 | ₹14.07 | ₹14.75 | ₹14.00 | ₹14.35 | 13,812,741 |
| 2026-01-06 | ₹13.97 | ₹14.21 | ₹13.90 | ₹13.95 | 2,617,200 |
| 2026-01-05 | ₹14.36 | ₹14.67 | ₹13.86 | ₹13.95 | 8,250,085 |
| 2026-01-02 | ₹14.66 | ₹14.89 | ₹14.50 | ₹14.59 | 3,525,158 |
| 2026-01-01 | ₹14.35 | ₹14.97 | ₹14.35 | ₹14.62 | 1,896,150 |
Motisons Jewellers Share Price Performance Analysis (Dec 2023 - Sep 2026)
MOTISONS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+25.17%
₹14.62 → ₹18.30
Year to Date
Price Volatility
11.60%
Low Volatility
Year to Date
Average Daily Volume
25,072,108
Year to Date Average
NSE Exchange
Motisons Jewellers Share Price History – Frequently Asked Questions
Common questions about MOTISONS historical data and records. Analyse MOTISONS shareholder distribution to track promoter, FII and institutional holdings.
What is the all-time high share price of Motisons Jewellers (MOTISONS)?
The all-time high share price of Motisons Jewellers was ₹33.8 recorded on November 11, 2024 on the NSE exchange.
What is the all-time low share price of Motisons Jewellers (MOTISONS)?
The all-time low share price of Motisons Jewellers was ₹8.9 recorded on December 29, 2023 on the NSE exchange.
How can I download MOTISONS historical share price data?
You can download Motisons Jewellers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MOTISONS shares?
The highest trading volume day for Motisons Jewellers was 410,441,404 shares traded on August 14, 2026 on the NSE exchange, with share price at ₹16.75.