Stockint.com

Loading a wholistic market research tool


Research
Social

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: 33.8 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 11-Nov-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 1 Low52 Price: 14.02 Barrier: -; Drift%: -
Basic Industry: Gems, Jewellery And Watches Total Equity: 984,460,000 Low52 Date: 06-Aug-2024 SHP: 66.0 / 0.16 / 0.49 / 33.34
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 30.87 / 15.85 Month: 19.98 / 15.85 Week: 18.15 / 16.45 Day: 17.99 / 17.34 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 17.74 17.99 17.34 17.59 17.65 -0.85 1,731.67 2,177,295 1.93 1,086,301 2.05 1.92 0.33
2 20-May 18.49 18.60 17.64 17.74 17.89 -3.22 1,746.43 2,252,620 2.00 1,217,126 2.30 2.18 0.37
3 19-May 18.21 18.55 18.07 18.33 18.32 1.72 1,804.52 1,974,895 1.75 1,015,743 1.92 1.86 0.31
4 16-May 17.84 18.15 17.56 18.02 17.91 1.98 1,774.00 1,741,339 1.54 955,837 1.80 1.71 0.29
5 15-May 17.79 17.93 17.57 17.67 17.73 0.00 1,739.54 1,141,346 1.01 578,989 1.09 1.03 0.18
6 14-May 17.29 17.85 17.23 17.67 17.59 2.49 1,739.54 1,475,312 1.31 781,671 1.48 1.37 0.24
7 13-May 17.15 17.44 16.92 17.24 17.21 1.35 1,697.21 1,359,848 1.21 645,898 1.22 1.11 0.20
8 12-May 16.45 17.18 16.45 17.01 16.98 6.38 1,674.57 1,877,394 1.66 959,214 1.81 1.63 0.29
9 09-May 15.83 16.15 15.51 15.99 15.87 -0.99 1,574.15 1,389,940 1.23 651,324 1.23 1.03 0.20
10 08-May 16.37 16.90 15.80 16.15 16.42 -1.22 1,589.90 1,609,416 1.43 903,032 1.70 1.48 0.28
11 07-May 16.12 16.49 16.02 16.35 16.28 -0.37 1,609.59 1,321,194 1.17 570,171 1.08 0.93 0.17
12 06-May 17.00 17.20 16.35 16.41 16.69 -3.36 1,615.50 1,382,447 1.23 865,543 1.63 1.44 0.27
13 05-May 16.90 17.05 16.45 16.98 16.84 1.43 1,671.61 1,256,224 1.11 555,321 1.05 0.94 0.17
14 02-May 17.00 17.00 16.25 16.74 16.68 -0.18 1,647.99 2,238,695 1.99 1,037,545 1.96 1.73 0.32
15 30-Apr 17.30 17.36 16.70 16.77 16.95 -2.04 1,650.94 1,899,611 1.68 1,059,048 2.00 1.80 0.32
16 29-Apr 17.55 17.74 17.00 17.12 17.33 -0.93 1,685.40 4,240,126 3.76 1,548,442 2.92 2.68 0.47
17 28-Apr 17.50 17.90 17.20 17.28 17.53 -2.65 1,701.15 3,250,114 2.88 1,420,593 2.68 2.49 0.44
18 25-Apr 18.73 18.73 17.59 17.75 17.87 -4.83 1,747.42 2,745,898 2.44 1,276,808 2.41 2.28 0.39
19 24-Apr 18.75 19.15 18.62 18.65 18.80 -0.69 1,836.02 1,127,665 1.00 529,925 1.00 1.00 0.16
20 23-Apr 19.30 19.30 18.52 18.78 18.80 -1.31 1,848.82 2,079,094 1.84 952,211 1.80 1.79 0.29
21 22-Apr 19.13 19.45 18.87 19.03 19.07 -0.47 1,873.43 2,242,794 1.99 1,180,520 2.23 2.25 0.36
22 21-Apr 18.87 19.35 18.59 19.12 19.07 1.38 1,882.29 2,095,881 1.86 890,747 1.68 1.70 0.27
23 17-Apr 19.70 19.70 18.78 18.86 19.04 0.21 1,856.69 2,048,688 1.82 801,462 1.51 1.53 0.25
24 16-Apr 18.75 19.41 18.51 18.82 18.98 -0.11 1,852.75 1,616,130 1.43 693,923 1.31 1.32 0.21
25 15-Apr 18.19 18.94 18.00 18.84 18.62 6.62 1,854.72 2,531,450 2.24 1,416,426 2.67 2.64 0.43
26 11-Apr 18.40 18.45 17.38 17.67 17.87 0.97 1,739.54 2,651,745 2.35 1,532,357 2.89 2.74 0.47
27 09-Apr 17.93 17.97 17.25 17.50 17.58 -1.96 1,722.81 1,739,390 1.54 810,729 1.53 1.43 0.25
28 08-Apr 17.17 18.95 17.17 17.85 17.85 5.50 1,757.26 2,151,611 1.91 857,694 1.62 1.53 0.26
29 07-Apr 15.40 17.46 15.40 16.92 16.90 -7.39 1,665.71 4,073,109 3.61 2,098,520 3.96 3.55 0.64
30 04-Apr 19.05 19.27 18.05 18.27 18.44 -3.84 1,798.61 2,388,371 2.12 1,212,071 2.29 2.24 0.37
31 03-Apr 18.31 19.99 18.00 19.00 19.14 3.77 1,870.00 4,268,874 3.79 1,520,894 2.87 2.91 0.47
32 02-Apr 18.49 18.49 17.30 18.31 17.98 2.58 1,802.55 1,733,963 1.54 636,642 1.20 1.14 0.20
33 01-Apr 16.80 18.17 16.50 17.85 17.66 5.62 1,757.26 2,230,687 1.98 1,079,924 2.04 1.91 0.33
34 28-Mar 17.22 17.91 16.50 16.90 17.29 -1.86 1,663.74 3,434,214 3.05 2,139,108 4.04 3.70 0.66
35 27-Mar 17.00 17.73 17.00 17.22 17.35 -0.29 1,695.24 3,589,038 3.18 2,181,684 4.12 3.79 0.67
36 26-Mar 18.20 18.40 16.31 17.27 17.56 -4.74 1,700.16 4,540,782 4.03 2,322,951 4.38 4.08 0.71
37 25-Mar 19.39 19.46 17.98 18.13 18.47 -5.43 1,784.83 3,751,443 3.33 2,434,774 4.59 4.50 0.75
38 24-Mar 19.37 19.98 18.60 19.17 19.56 -0.42 1,887.21 3,692,316 3.27 2,102,279 3.97 4.11 0.64
39 21-Mar 18.66 19.85 18.38 19.25 19.20 3.22 1,895.09 3,298,706 2.93 1,955,210 3.69 3.75 0.60
40 20-Mar 19.28 19.28 18.54 18.65 18.86 3.15 1,836.02 3,614,879 3.21 2,158,274 4.07 4.07 0.66
41 19-Mar 17.17 18.30 17.15 18.08 17.93 7.81 1,779.90 5,949,362 5.28 3,731,074 7.04 6.69 1.14
42 18-Mar 16.30 17.09 16.30 16.77 16.82 3.26 1,650.94 2,242,644 1.99 1,598,258 3.02 2.69 0.49
43 17-Mar 17.04 17.37 16.20 16.24 16.64 -3.85 1,598.76 2,665,123 2.36 1,622,065 3.06 2.70 0.50
44 13-Mar 17.27 17.27 16.56 16.89 16.88 -0.82 1,662.75 2,010,326 1.78 1,288,765 2.43 2.18 0.39
45 12-Mar 17.64 17.79 16.98 17.03 17.23 -2.07 1,676.54 1,675,852 1.49 1,203,366 2.27 2.07 0.37
46 11-Mar 17.80 17.82 17.11 17.39 17.46 -2.36 1,711.98 1,779,865 1.58 1,083,772 2.05 1.89 0.33
47 10-Mar 18.31 18.79 17.66 17.81 18.04 -2.09 1,753.32 1,697,012 1.50 993,453 1.87 1.79 0.30
48 07-Mar 18.75 19.75 17.91 18.19 18.68 -1.73 1,790.73 3,883,149 3.44 1,975,107 3.73 3.69 0.61
49 06-Mar 18.59 18.81 18.20 18.51 18.45 3.01 1,822.24 1,579,119 1.40 836,157 1.58 1.54 0.26
50 05-Mar 17.34 18.20 17.16 17.97 17.87 4.78 1,769.07 1,555,664 1.38 730,476 1.38 1.31 0.22
51 04-Mar 16.76 17.67 15.85 17.15 17.15 1.90 1,688.35 2,905,663 2.58 1,759,431 3.32 3.02 0.54
52 03-Mar 17.80 18.03 16.44 16.83 16.96 -4.21 1,656.85 2,670,327 2.37 1,412,086 2.66 2.39 0.43
53 28-Feb 18.00 18.24 17.25 17.57 17.65 -3.67 1,729.70 2,371,780 2.10 1,553,812 2.93 2.74 0.48
54 27-Feb 19.21 19.29 18.15 18.24 18.48 -5.05 1,795.66 1,736,277 1.54 1,144,325 2.16 2.11 0.35
55 25-Feb 19.09 19.36 18.78 19.21 19.17 1.21 1,891.15 1,186,283 1.05 728,594 1.37 1.40 0.22
56 24-Feb 19.81 19.81 18.90 18.98 19.05 -4.33 1,868.51 1,991,727 1.77 1,360,944 2.57 2.59 0.42
57 21-Feb 19.97 20.74 19.50 19.84 20.02 -0.80 1,953.17 3,713,018 3.29 2,671,007 5.04 5.35 0.82
58 20-Feb 20.44 20.46 19.72 20.00 20.09 -0.55 1,968.00 1,256,167 1.11 639,397 1.21 1.28 0.20
59 19-Feb 18.89 20.57 18.57 20.11 20.03 6.23 1,979.75 2,848,947 2.53 1,300,650 2.45 2.61 0.40
60 18-Feb 20.00 20.40 18.65 18.93 19.14 -5.54 1,863.58 3,088,147 2.74 1,751,931 3.31 3.35 0.54
61 17-Feb 20.50 20.77 19.75 20.04 20.15 -2.62 1,972.86 1,656,196 1.47 812,950 1.53 1.64 0.25
62 14-Feb 22.10 22.14 20.00 20.58 20.84 -5.42 2,026.02 2,808,092 2.49 1,559,598 2.94 3.25 0.48
63 13-Feb 21.96 22.43 21.61 21.76 22.02 -0.50 2,142.18 1,066,013 0.95 496,311 0.94 1.09 0.15
64 12-Feb 22.00 22.20 20.67 21.87 21.64 -1.26 2,153.01 2,217,371 1.97 1,004,901 1.90 2.17 0.31
65 11-Feb 23.48 23.48 21.78 22.15 22.39 -4.57 2,180.58 2,245,427 1.99 1,061,066 2.00 2.38 0.33
66 10-Feb 24.99 25.01 23.02 23.21 23.70 -3.37 2,284.93 1,634,996 1.45 598,115 1.13 1.42 0.18
67 07-Feb 24.55 24.59 23.80 24.02 24.06 -0.70 2,364.67 1,753,929 1.56 909,220 1.72 2.19 0.28

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    FOCE    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