Motisons Jewellers Share Price All Time Records & Statistics (Dec 2023 - Mar 2026)
Comprehensive analysis of MOTISONS historical performance from NSE exchange
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
140,517,910
January 15, 2024 • ₹21.50
NSE Exchange
Price Data Selection & Download
You're viewing historical share price data for Motisons Jewellers (MOTISONS) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Dec 2023 - Mar 2026)
Total Records
60
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Mar 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
-25.92%
₹14.62 → ₹10.83
Year to Date
Price Volatility
12.14%
Low Volatility
Year to Date
Average Daily Volume
5,708,209
Year to Date Average
NSE Exchange
Related Pages for Motisons Jewellers
Additional stock information and data for MOTISONS
Motisons Jewellers Share Price History – Frequently Asked Questions
Common questions about MOTISONS historical data and records
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 140,517,910 shares traded on January 15, 2024 on the NSE exchange, with share price at ₹21.5.