Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MOTISONS, Motisons Jewellers Limited, INE0FRK01020, Listing: 26-Dec-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 24.02 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 08-Jul-2025 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 1; VWAP21: Low52 Price: 10.62 Barrier: 12.4; Drift%: 0.8
Basic Industry: Gems, Jewellery And Watches Total Equity: 984,460,000 Low52 Date: 27-Jan-2026 SHP: 65.73 / 0.74 / 0.5 / 33.03
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 30.87 / 15.85 Month: 17.4 / 14.41 Week: 16.42 / 15.05 Day: 12.9 / 12.3 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 12.70 12.90 12.30 12.50 12.65 -1.65 1,230.58 2,467,230 1.99 1,053,738 1.91 1.33 32
2 06-Apr 12.50 12.84 12.11 12.71 12.59 2.09 1,251.25 5,167,421 4.17 1,155,108 2.09 1.45 36
3 02-Apr 11.86 13.85 11.44 12.45 11.98 2.47 1,225.65 6,813,162 5.50 1,273,298 2.31 1.53 39
4 01-Apr 11.38 12.40 11.06 12.15 11.84 12.19 1,196.12 5,462,675 4.41 2,380,210 4.32 2.82 73
5 30-Mar 11.00 11.24 10.69 10.83 10.90 -3.13 1,066.17 5,348,297 4.32 2,337,082 4.24 2.55 72
6 27-Mar 12.14 12.14 11.00 11.18 11.53 -7.14 1,100.63 4,702,710 3.80 2,176,729 3.95 2.51 67
7 25-Mar 12.48 12.76 11.90 12.04 12.36 -2.03 1,185.29 3,378,619 2.73 1,820,015 3.30 2.25 56
8 24-Mar 12.40 12.60 12.19 12.29 12.39 1.24 1,209.90 2,446,544 1.97 1,064,909 1.93 1.32 33
9 23-Mar 13.05 13.05 12.01 12.14 12.49 -6.97 1,195.13 2,386,348 1.93 1,293,416 2.35 1.62 40
10 20-Mar 12.70 13.24 12.70 13.05 13.07 2.92 1,284.72 2,241,678 1.81 1,117,815 2.03 1.46 34
11 19-Mar 12.89 13.00 12.59 12.68 12.77 -2.16 1,248.30 1,953,552 1.58 1,051,237 1.91 1.34 32
12 18-Mar 12.90 13.18 12.90 12.96 13.00 0.31 1,275.86 2,823,376 2.28 1,796,716 3.26 2.00 55
13 17-Mar 12.90 13.14 12.82 12.92 12.97 -0.31 1,271.92 1,677,250 1.35 606,826 1.10 0.79 19
14 16-Mar 13.26 13.29 12.71 12.96 12.94 -1.37 1,275.86 3,316,415 2.68 1,885,629 3.42 2.44 58
15 13-Mar 13.35 13.44 13.08 13.14 13.25 -2.59 1,293.58 2,732,530 2.21 1,815,708 3.29 2.41 56
16 12-Mar 13.75 13.81 13.38 13.49 13.54 -2.03 1,328.04 2,560,718 2.07 983,012 1.78 1.33 30
17 11-Mar 14.24 14.43 13.60 13.77 14.08 -3.30 1,355.60 2,415,878 1.95 993,825 1.80 1.40 31
18 10-Mar 13.62 14.43 13.56 14.24 14.10 4.71 1,401.87 5,150,346 4.16 2,060,101 3.74 2.90 63
19 09-Mar 13.81 14.12 13.50 13.60 13.69 -5.62 1,338.87 2,772,103 2.24 1,346,081 2.44 1.84 41
20 06-Mar 14.69 14.80 14.30 14.41 14.55 -1.91 1,418.61 1,238,862 1.00 632,534 1.15 0.92 19
21 05-Mar 14.83 14.92 14.37 14.69 14.62 2.51 1,446.17 2,742,125 2.21 953,491 1.73 1.39 29
22 04-Mar 15.03 15.03 14.11 14.33 14.58 -5.04 1,410.73 3,927,009 3.17 1,459,185 2.65 2.13 45
23 02-Mar 15.00 16.16 14.60 15.09 15.37 -2.71 1,485.55 8,178,072 6.60 1,970,342 3.57 3.03 61
24 27-Feb 15.85 15.99 15.05 15.51 15.66 -2.82 1,526.90 2,343,665 1.89 1,366,811 2.48 2.14 42
25 26-Feb 15.95 16.14 15.85 15.96 15.99 0.44 1,571.20 2,921,753 2.36 1,486,747 2.70 2.38 46
26 25-Feb 15.95 16.22 15.61 15.89 15.91 -0.25 1,564.31 5,728,576 4.62 2,097,607 3.80 3.34 65
27 24-Feb 16.14 16.14 15.79 15.93 15.98 -1.55 1,568.24 2,071,354 1.67 829,054 1.50 1.32 25
28 23-Feb 16.40 16.42 15.96 16.18 16.23 1.76 1,592.86 5,476,713 4.42 2,164,881 3.93 3.51 67
29 20-Feb 16.04 16.06 15.70 15.90 15.92 -0.93 1,565.29 5,211,390 4.21 1,607,441 2.92 2.56 49
30 19-Feb 15.79 16.65 15.65 16.05 16.11 1.39 1,580.06 13,489,172 10.89 4,575,599 8.30 7.37 141
31 18-Feb 16.04 16.08 15.67 15.83 15.90 -0.94 1,558.40 3,234,995 2.61 1,510,941 2.74 2.40 46
32 17-Feb 16.00 16.18 15.90 15.98 15.98 -0.31 1,573.17 3,255,574 2.63 1,577,441 2.86 2.52 49
33 16-Feb 16.04 16.29 15.80 16.03 16.02 0.75 1,578.09 7,552,696 6.10 3,315,145 6.01 5.31 102
34 13-Feb 16.13 17.05 15.73 15.91 16.33 -0.62 1,566.28 30,824,209 24.88 5,380,187 9.76 8.79 165
35 12-Feb 15.35 17.00 14.60 16.01 15.66 5.75 1,576.12 20,060,403 16.19 4,184,327 7.59 6.55 129
36 11-Feb 16.75 16.89 14.72 15.14 15.93 -5.90 1,490.47 23,513,973 18.98 5,054,838 9.17 8.05 155
37 10-Feb 15.70 16.95 15.25 16.09 16.48 3.47 1,584.00 36,713,768 29.64 7,015,860 12.72 11.56 216
38 09-Feb 13.80 15.78 13.38 15.55 15.04 15.27 1,530.84 31,367,189 25.32 7,447,174 13.51 11.20 229
39 06-Feb 12.50 14.05 12.16 13.49 13.14 8.53 1,328.04 2,483,931 2.01 1,607,405 2.92 2.11 49
40 05-Feb 12.80 12.80 12.31 12.43 12.49 -3.04 1,223.68 1,594,321 1.29 712,426 1.29 0.89 22
41 04-Feb 12.70 12.89 12.28 12.82 12.57 3.97 1,262.08 3,506,301 2.83 1,289,041 2.34 1.62 39
42 03-Feb 12.00 12.48 11.64 12.33 12.06 8.44 1,213.84 3,857,756 3.11 1,527,608 2.77 1.84 46
43 02-Feb 12.00 12.00 10.86 11.37 11.26 -2.90 1,119.33 3,122,241 2.52 783,417 1.42 0.88 24
44 01-Feb 11.98 11.99 11.34 11.71 11.76 1.74 1,152.80 1,664,987 1.34 671,660 1.22 0.79 20
45 30-Jan 11.20 11.78 11.00 11.51 11.51 2.49 1,133.11 2,635,892 2.13 987,342 1.79 1.14 30
46 29-Jan 11.32 11.40 10.85 11.23 11.14 -0.71 1,105.55 2,243,780 1.81 842,672 1.53 0.94 26
47 28-Jan 11.00 11.40 10.88 11.31 11.12 3.10 1,113.42 2,662,922 2.15 1,116,911 2.03 1.24 34
48 27-Jan 11.14 11.16 10.62 10.97 10.90 -0.81 1,079.95 2,500,407 2.02 978,225 1.77 1.07 30
49 23-Jan 11.48 11.48 10.96 11.06 11.15 -2.81 1,088.81 1,820,916 1.47 1,095,899 1.99 1.22 33
50 22-Jan 11.60 11.99 11.05 11.38 11.49 -0.35 1,120.32 2,314,387 1.87 1,092,453 1.98 1.26 33
51 21-Jan 11.70 12.00 11.30 11.42 11.58 -4.27 1,124.25 4,271,416 3.45 1,777,133 3.22 2.06 54
52 20-Jan 12.53 12.60 11.89 11.93 12.15 -5.69 1,174.46 3,921,171 3.17 1,943,471 3.52 2.36 59
53 19-Jan 12.93 12.94 12.41 12.65 12.62 -2.17 1,245.34 2,272,792 1.83 1,033,208 1.87 1.30 31
54 16-Jan 13.00 13.20 12.85 12.93 12.95 0.15 1,272.91 1,832,494 1.48 942,051 1.71 1.22 29
55 14-Jan 13.20 13.24 12.82 12.91 13.01 -1.68 1,270.94 1,700,178 1.37 971,437 1.76 1.26 30
56 13-Jan 13.45 13.45 13.05 13.13 13.19 -0.76 1,292.60 1,332,204 1.08 551,391 1.00 0.73 17
57 12-Jan 13.51 13.58 13.00 13.23 13.18 -2.07 1,302.44 3,422,683 2.76 1,272,062 2.31 1.68 39
58 09-Jan 14.15 14.18 13.44 13.51 13.68 -4.46 1,330.01 3,428,251 2.77 1,660,687 3.01 2.27 50
59 08-Jan 14.40 14.70 13.99 14.14 14.32 -1.46 1,392.03 4,044,340 3.26 1,433,140 2.60 2.05 44
60 07-Jan 14.07 14.75 14.00 14.35 14.35 2.87 1,412.70 13,812,741 11.15 3,202,443 5.81 4.60 97
61 06-Jan 13.97 14.21 13.90 13.95 14.03 0.00 1,373.32 2,617,200 2.11 1,328,529 2.41 1.86 40
62 05-Jan 14.36 14.67 13.86 13.95 14.08 -4.39 1,373.32 8,250,085 6.66 3,894,098 7.06 5.48 118
63 02-Jan 14.66 14.89 14.50 14.59 14.67 -0.21 1,436.33 3,525,158 2.85 2,069,016 3.75 3.04 63
64 01-Jan 14.35 14.97 14.35 14.62 14.69 -1.15 1,439.28 1,896,150 1.53 1,030,388 1.87 1.51 31
65 31-Dec 14.90 15.15 14.41 14.79 14.85 -0.87 1,456.02 2,720,098 2.20 1,409,476 2.56 2.09 43
66 30-Dec 15.05 15.28 14.83 14.92 15.02 -2.42 1,468.81 1,809,316 1.46 1,099,461 1.99 1.65 33
67 29-Dec 15.45 15.47 15.05 15.29 15.29 -1.16 1,505.24 1,922,033 1.55 1,143,149 2.07 1.75 35

Similar Stocks: TITAN    ETHOSLTD    SENCO    VAIBHAVGBL    KALYANKJIL    AUSOMENT    BANARBEADS    DPABHUSHAN    GOLDIAM    KANANIIND    KDDL    LGHL    LYPSAGEMS    MOKSH    MOTISONS    MVGJL    PCJEWELLER    PNGJL    RADHIKAJWE    RBZJEWEL    RGL    SILGO    SKYGOLD    TBZ    THANGAMAYL    RAJESHEXPO    SHUBHLAXMI    UTSSAV    KKJEWELS   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com