NSE · MOTISONS · stock
Motisons Jewellers Limited (MOTISONS) stock price history
Every NSE trading session of Motisons Jewellers Limited from Dec 26, 2023 to Nov 13, 2026: 714 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MOTISONS adjusted close, 2023 to 2026
- ₹32.25
- All time high, 2024
- ₹19.78
- 52 week high, ₹10.62 low
- 714
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
MOTISONS key facts
- Motisons Jewellers Limited (MOTISONS) closed at ₹13.99 on Nov 13, 2026 on NSE.
- MOTISONS's all time high close is ₹32.25, set on Nov 8, 2024; its all time low close is ₹9.35 on Dec 28, 2023.
- MOTISONS's 52 week range is ₹10.62 to ₹19.78.
- MOTISONS returned -15.1% over the year to Nov 13, 2026.
- Since Dec 26, 2023 MOTISONS returned +35%, +11.0% a year compounded.
- MOTISONS's deepest drawdown was -66.4% from Nov 8, 2024 to Mar 30, 2026.
- DataCedar holds 714 daily sessions of MOTISONS history from Dec 26, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MOTISONS price chart, 2023 to 2026
MOTISONS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.4% |
| 3 months | -4.3% |
| 6 months | +16.6% |
| Year to date | -6.2% |
| 1 year | -15.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 26, 2023 | +35.1% |
| Compound annual growth, 2.9 years | +11.0% |
MOTISONS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹32.25 on Nov 8, 2024
- All time low close
- ₹9.35 on Dec 28, 2023
- 52 week high
- ₹19.78 on Sep 24, 2026
- 52 week low
- ₹10.62 on Jan 27, 2026
- Deepest drawdown
- -66.4% from Nov 8, 2024 to Mar 30, 2026, not yet recovered
- Best single session
- +20.0% on Jan 10, 2024
- Worst single session
- -11.3% on Jun 16, 2026
- Volatility, 1 year annualised
- 51.9%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2024, +178%
- Worst calendar year
- 2025, -46%
MOTISONS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Dec 26, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹14.35 | ₹19.78 | ₹10.62 | ₹13.99 | -5.4% | 5.7B | 215 |
| 2025 | ₹27.50 | ₹30.87 | ₹14.41 | ₹14.79 | -45.9% | 719.1M | 249 |
| 2024 | ₹9.93 | ₹33.80 | ₹9.51 | ₹27.32 | +178.3% | 3B | 246 |
| 2023 | ₹10.90 | ₹10.98 | ₹8.89 | ₹9.81 | n/a | 154.8M | 4 |
MOTISONS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹13.99 | -3.6% |
| October 2026 | ₹14.51 | -19.4% |
| September 2026 | ₹18.00 | +10.8% |
| August 2026 | ₹16.24 | +14.2% |
| July 2026 | ₹14.22 | +1.2% |
| June 2026 | ₹14.05 | +23.8% |
| May 2026 | ₹11.35 | -15.8% |
| April 2026 | ₹13.48 | +24.5% |
| March 2026 | ₹10.83 | -30.2% |
| February 2026 | ₹15.51 | +34.8% |
| January 2026 | ₹11.51 | -22.2% |
| December 2025 | ₹14.79 | -13.6% |
About the MOTISONS data
Daily bars. 714 sessions from Dec 26, 2023 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 26, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AMOTISONS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- MOREPENLAB Morepen Laboratories Limited
- MOSCHIP Moschip Technologies Limited
- MOTHERSON Samvardhana Motherson International Limited
- MOTILALOFS Motilal Oswal Financial Services Limited
- MOTOGENFIN The Motor & General Finance Limited
- MPDL MPDL Limited
- MPHASIS MphasiS Limited
- MPIMANIPAL Manipal Payment and Identity Solutions Limited
Common questions
MOTISONS share price history
