Price Data Selection & Download
Motisons Jewellers Share Price All Time Records & Statistics (Dec 2023 - Jul 2026)
628 daily OHLCV records on NSE from Dec. 2023 to July 2026.
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
257,534,890
June 16, 2026 • ₹14.04
NSE Exchange
Share Price History Data (Dec 2023 - Jul 2026)
MOTISONS daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Jul 2026)
MOTISONS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.08%
₹14.62 → ₹14.17
Year to Date
Price Volatility
10.18%
Low Volatility
Year to Date
Average Daily Volume
15,530,795
Year to Date Average
NSE Exchange
Motisons Jewellers Share Price History – Frequently Asked Questions
Common questions about MOTISONS historical data and records. Browse MOTISONS complete financial statements for revenue, profit, balance sheet and cash flow data.
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 257,534,890 shares traded on June 16, 2026 on the NSE exchange, with share price at ₹14.04.