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: 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; VWAP21: Low52 Price: 15.4 Barrier: 20.72; Drift%: -9.0
Basic Industry: Gems, Jewellery And Watches Total Equity: 984,460,000 Low52 Date: 07-Apr-2025 SHP: 66.0 / 0.11 / 0.5 / 33.36
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 30.87 / 15.85 Month: 24.02 / 20.41 Week: 19.1 / 16.9 Day: 19.64 / 18.96 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 19.35 19.64 18.96 19.01 19.22 -3.31 1,871.46 1,133,590 1.60 501,265 1.39 0.96 15
2 26-Aug 19.96 19.99 19.55 19.66 19.66 -1.50 1,935.45 707,272 1.00 359,998 1.00 0.71 11
3 25-Aug 20.00 20.18 19.85 19.96 19.96 -0.50 1,964.98 801,270 1.13 429,775 1.19 0.86 13
4 22-Aug 20.36 20.41 20.00 20.06 20.12 -1.52 1,974.83 989,637 1.40 447,160 1.24 0.90 14
5 21-Aug 20.50 20.81 20.30 20.37 20.53 -0.63 2,005.35 1,638,454 2.32 574,614 1.60 1.18 17
6 20-Aug 20.65 20.75 20.23 20.50 20.49 -0.10 2,018.14 1,461,932 2.07 514,279 1.43 1.05 16
7 19-Aug 19.35 20.75 19.00 20.52 19.99 6.27 2,020.11 3,640,459 5.15 1,583,147 4.40 3.16 48
8 18-Aug 18.35 19.46 18.29 19.31 18.99 5.87 1,900.99 3,003,891 4.25 1,242,829 3.45 2.36 38
9 14-Aug 18.35 18.40 18.07 18.24 18.22 0.22 1,795.66 879,280 1.24 422,973 1.17 0.77 13
10 13-Aug 18.30 18.50 16.90 18.20 18.19 -0.05 1,791.72 2,341,019 3.31 958,481 2.66 1.74 29
11 12-Aug 18.85 18.85 18.00 18.21 18.42 -1.89 1,792.70 1,606,074 2.27 842,432 2.34 1.55 26
12 11-Aug 18.96 19.10 18.00 18.56 18.49 -2.06 1,827.16 2,257,177 3.19 927,080 2.58 1.71 28
13 08-Aug 19.44 19.56 18.70 18.95 19.15 -0.11 1,865.55 1,489,038 2.11 673,940 1.87 1.29 21
14 07-Aug 19.46 19.46 18.62 18.97 18.96 -2.52 1,867.52 3,221,405 4.55 1,293,473 3.59 2.45 39
15 06-Aug 20.40 20.72 19.05 19.46 19.58 -5.35 1,915.76 3,564,876 5.04 1,361,757 3.78 2.67 41
16 05-Aug 21.01 21.36 20.40 20.56 20.86 -1.91 2,024.05 2,195,323 3.10 845,762 2.35 1.76 26
17 04-Aug 20.52 21.10 20.52 20.96 20.80 2.59 2,063.43 1,524,231 2.16 854,196 2.37 1.78 26
18 01-Aug 20.74 20.93 20.40 20.43 20.62 -1.30 2,011.25 1,175,229 1.66 679,190 1.89 1.40 21
19 31-Jul 20.90 20.98 20.53 20.70 20.77 -1.71 2,037.83 1,347,603 1.91 669,345 1.86 1.39 20
20 30-Jul 21.10 21.50 20.93 21.06 21.13 -0.47 2,073.27 1,434,746 2.03 564,225 1.57 1.19 17
21 29-Jul 20.68 21.34 20.41 21.16 20.94 1.78 2,083.12 2,258,143 3.19 951,413 2.64 1.99 29
22 28-Jul 21.34 21.43 20.60 20.79 21.03 -2.62 2,046.69 2,018,006 2.85 647,476 1.80 1.36 20
23 25-Jul 22.35 22.35 21.26 21.35 21.70 -4.56 2,101.82 2,844,836 4.02 1,462,831 4.06 3.17 45
24 24-Jul 22.66 22.66 22.19 22.37 22.36 -0.80 2,202.24 2,005,085 2.83 776,524 2.16 1.74 24
25 23-Jul 22.04 23.14 21.53 22.55 22.43 3.06 2,219.96 5,847,914 8.27 1,419,592 3.94 3.18 43
26 22-Jul 22.20 22.45 21.75 21.88 22.03 -0.41 2,154.00 1,983,617 2.80 813,167 2.26 1.79 25
27 21-Jul 22.60 22.61 21.50 21.97 22.15 -3.30 2,162.86 2,722,799 3.85 1,181,430 3.28 2.62 36
28 18-Jul 22.87 23.00 22.22 22.72 22.64 0.22 2,236.69 3,936,990 5.57 1,171,211 3.25 2.65 36
29 17-Jul 21.80 23.15 21.70 22.67 22.57 4.42 2,231.77 11,611,134 16.42 2,704,253 7.51 6.10 82
30 16-Jul 21.68 22.04 21.63 21.71 21.75 -0.32 2,137.26 2,276,648 3.22 863,421 2.40 1.88 26
31 15-Jul 21.60 22.17 21.60 21.78 21.79 1.02 2,144.15 3,185,434 4.50 1,111,675 3.09 2.42 34
32 14-Jul 22.68 22.82 21.40 21.56 21.95 -4.47 2,122.50 6,408,329 9.06 3,069,035 8.53 6.74 94
33 11-Jul 22.56 23.42 22.40 22.57 22.80 -0.49 2,221.93 4,643,193 6.56 1,267,813 3.52 2.89 39
34 10-Jul 22.71 23.04 22.37 22.68 22.71 -0.04 2,232.76 5,085,255 7.19 1,532,205 4.26 3.48 47
35 09-Jul 23.58 23.77 22.53 22.69 23.16 -2.95 2,233.74 8,681,571 12.27 3,326,925 9.24 7.71 101
36 08-Jul 22.31 24.02 22.31 23.38 23.26 5.41 2,301.67 25,684,691 36.32 7,180,954 19.95 16.70 219
37 07-Jul 21.40 22.64 21.30 22.18 22.18 4.33 2,183.53 14,270,725 20.18 4,752,771 13.20 10.54 145
38 04-Jul 21.64 22.25 21.00 21.26 21.63 -1.62 2,092.96 7,179,136 10.15 2,204,021 6.12 4.77 67
39 03-Jul 21.51 21.87 21.20 21.61 21.55 1.12 2,127.42 3,421,001 4.84 1,502,487 4.17 3.24 46
40 02-Jul 21.36 21.98 20.96 21.37 21.46 0.05 2,103.79 5,287,572 7.48 1,687,347 4.69 3.62 51
41 01-Jul 21.07 21.63 20.72 21.36 21.10 1.38 2,102.81 3,561,498 5.04 1,293,973 3.59 2.73 39
42 30-Jun 20.30 21.98 20.29 21.07 21.30 4.36 2,074.26 8,210,487 11.61 2,011,656 5.59 4.28 61
43 27-Jun 20.14 20.35 20.00 20.19 20.19 1.05 1,987.62 1,346,074 1.90 577,387 1.60 1.17 18
44 26-Jun 20.45 20.58 19.84 19.98 20.16 -1.77 1,966.95 2,563,904 3.63 1,055,267 2.93 2.13 32
45 25-Jun 20.45 20.77 20.22 20.34 20.51 0.15 2,002.39 2,140,365 3.03 842,683 2.34 1.73 26
46 24-Jun 20.10 20.49 20.03 20.31 20.24 2.84 1,999.44 2,275,009 3.22 842,063 2.34 1.70 26
47 23-Jun 20.02 20.34 19.50 19.75 20.04 -2.47 1,944.31 2,622,733 3.71 896,681 2.49 1.80 27
48 20-Jun 20.12 20.46 19.83 20.25 20.18 0.70 1,993.53 3,181,684 4.50 774,053 2.15 1.56 24
49 19-Jun 21.06 21.60 20.00 20.11 20.74 -4.10 1,979.75 4,113,458 5.82 1,283,417 3.57 2.66 39
50 18-Jun 21.60 21.77 20.85 20.97 21.22 -2.92 2,064.41 3,570,930 5.05 1,049,451 2.92 2.23 32
51 17-Jun 21.50 22.35 21.27 21.60 21.80 1.08 2,126.43 7,983,289 11.29 2,111,892 5.87 4.60 64
52 16-Jun 20.82 21.70 20.70 21.37 21.22 2.79 2,103.79 7,126,009 10.08 1,705,767 4.74 3.62 52
53 13-Jun 20.40 21.43 19.61 20.79 20.89 0.39 2,046.69 14,712,225 20.80 2,648,955 7.36 5.53 81
54 12-Jun 21.38 22.70 20.40 20.71 21.83 -3.13 2,038.82 16,065,283 22.71 4,784,614 13.29 10.44 146
55 11-Jun 19.28 22.30 19.28 21.38 21.53 10.89 2,104.78 28,220,574 39.90 6,447,829 17.91 13.88 196
56 10-Jun 19.64 19.93 19.05 19.28 19.40 -1.58 1,898.04 5,884,466 8.32 2,491,848 6.92 4.83 76
57 09-Jun 17.15 20.25 17.14 19.59 19.45 15.44 1,928.56 19,481,942 27.55 7,122,224 19.78 13.85 217
58 06-Jun 17.05 17.05 16.82 16.97 16.95 0.53 1,670.63 896,831 1.27 548,270 1.52 0.93 17
59 05-Jun 16.89 17.24 16.82 16.88 16.96 -0.06 1,661.77 1,495,012 2.11 665,607 1.85 1.13 20
60 04-Jun 16.79 17.08 16.66 16.89 16.91 0.84 1,662.75 1,257,828 1.78 595,707 1.65 1.01 18
61 03-Jun 17.09 17.14 16.63 16.75 16.90 -1.64 1,648.97 1,285,175 1.82 725,811 2.02 1.23 22
62 02-Jun 17.13 17.25 16.90 17.03 17.08 -0.58 1,676.54 1,157,436 1.64 665,874 1.85 1.14 20
63 30-May 16.97 17.31 16.95 17.13 17.10 0.94 1,686.38 1,129,322 1.60 616,944 1.71 1.05 19
64 29-May 17.04 17.16 16.71 16.97 16.96 0.00 1,670.63 1,109,015 1.57 588,106 1.63 1.00 18
65 28-May 16.94 17.14 16.86 16.97 16.98 0.06 1,670.63 1,007,830 1.42 542,999 1.51 0.92 17
66 27-May 17.04 17.18 16.91 16.96 17.00 -0.47 1,669.64 1,016,110 1.44 576,380 1.60 0.00 18
67 26-May 17.59 17.78 16.90 17.04 17.31 -2.52 1,677.52 2,697,378 3.81 1,283,380 3.56 2.22 39

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