Price Data Selection & Download
Motisons Jewellers Share Price All Time Records & Statistics (Dec 2023 - May 2026)
588 daily OHLCV records on NSE from Dec. 2023 to May 2026. Compare with MOTISONS fundamental valuation to assess whether the stock is under or overvalued.
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
Share Price History Data (Dec 2023 - May 2026)
MOTISONS daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
MOTISONS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-20.11%
₹14.62 → ₹11.68
Year to Date
Price Volatility
10.85%
Low Volatility
Year to Date
Average Daily Volume
5,468,810
Year to Date Average
NSE Exchange
Motisons Jewellers Share Price History – Frequently Asked Questions
Common questions about MOTISONS historical data and records. For live price, key ratios and fundamentals, see Motisons Jewellers share price today.
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.