Modern Threads (India) Limited (BOM:500282)
India · Delayed Price · Currency is INR 48.01
-2.43 (-4.82%)
At close: Aug 1, 2025
Modern Threads (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.44 | 50.44 | 48.01 | 48.01 | 48.01 | -4.82% | 9 |
| Jul 31, 2025 | 49.20 | 51.78 | 49.20 | 50.44 | 50.44 | -2.59% | 2,531 |
| Jul 30, 2025 | 52.61 | 54.50 | 51.78 | 51.78 | 51.78 | -4.99% | 187 |
| Jul 29, 2025 | 53.00 | 54.50 | 52.50 | 54.50 | 54.50 | 2.83% | 554 |
| Jul 28, 2025 | 51.51 | 53.02 | 50.06 | 53.00 | 53.00 | 4.95% | 2,608 |
| Jul 25, 2025 | 52.40 | 52.40 | 49.05 | 50.50 | 50.50 | -1.85% | 68 |
| Jul 24, 2025 | 51.01 | 51.45 | 51.01 | 51.45 | 51.45 | 5.00% | 420 |
| Jul 23, 2025 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 4.57% | 663 |
| Jul 22, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - | 12 |
| Jul 21, 2025 | 46.03 | 47.85 | 46.00 | 46.86 | 46.86 | 2.81% | 117 |
| Jul 18, 2025 | 48.29 | 48.29 | 44.20 | 45.58 | 45.58 | -0.96% | 374 |
| Jul 17, 2025 | 47.08 | 47.08 | 46.01 | 46.02 | 46.02 | 2.59% | 102 |
| Jul 16, 2025 | 44.90 | 48.63 | 44.80 | 44.86 | 44.86 | -3.90% | 777 |
| Jul 15, 2025 | 43.67 | 47.00 | 43.67 | 46.68 | 46.68 | 2.82% | 238 |
| Jul 14, 2025 | 43.24 | 45.40 | 43.24 | 45.40 | 45.40 | -0.22% | 92 |
| Jul 11, 2025 | 45.50 | 45.50 | 43.70 | 45.50 | 45.50 | -1.09% | 1,248 |
| Jul 10, 2025 | 45.00 | 46.00 | 43.31 | 46.00 | 46.00 | 1.10% | 63 |
| Jul 9, 2025 | 45.00 | 45.99 | 44.60 | 45.50 | 45.50 | 0.80% | 207 |
| Jul 8, 2025 | 44.80 | 45.34 | 44.22 | 45.14 | 45.14 | -1.66% | 769 |
| Jul 7, 2025 | 45.00 | 45.90 | 44.35 | 45.90 | 45.90 | 0.35% | 7 |
| Jul 4, 2025 | 46.00 | 46.00 | 44.37 | 45.74 | 45.74 | -0.57% | 129 |
| Jul 3, 2025 | 45.90 | 46.00 | 45.90 | 46.00 | 46.00 | -3.87% | 632 |
| Jul 2, 2025 | 44.58 | 47.85 | 44.00 | 47.85 | 47.85 | 3.33% | 78 |
| Jul 1, 2025 | 45.72 | 47.50 | 44.75 | 46.31 | 46.31 | 1.11% | 102 |
| Jun 30, 2025 | 44.40 | 45.80 | 44.01 | 45.80 | 45.80 | -0.15% | 259 |
| Jun 27, 2025 | 45.38 | 49.37 | 45.38 | 45.87 | 45.87 | -3.96% | 407 |
| Jun 26, 2025 | 44.66 | 48.38 | 44.66 | 47.76 | 47.76 | 2.49% | 7 |
| Jun 24, 2025 | 49.30 | 49.30 | 46.60 | 46.60 | 46.60 | -3.72% | 214 |
| Jun 23, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.17% | 10 |
| Jun 20, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -5.00% | 600 |
| Jun 18, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - | 1 |
| Jun 17, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 5.00% | 1 |
| Jun 13, 2025 | 47.00 | 48.60 | 45.45 | 48.60 | 48.60 | 3.47% | 24 |
| Jun 12, 2025 | 44.92 | 46.97 | 44.91 | 46.97 | 46.97 | -0.61% | 92 |
| Jun 11, 2025 | 45.00 | 47.77 | 45.00 | 47.26 | 47.26 | 3.87% | 1,207 |
| Jun 10, 2025 | 44.00 | 46.50 | 43.89 | 45.50 | 45.50 | -1.49% | 116 |
| Jun 9, 2025 | 46.99 | 46.99 | 43.27 | 46.19 | 46.19 | 1.43% | 105 |
| Jun 6, 2025 | 43.70 | 47.19 | 43.70 | 45.54 | 45.54 | -1.00% | 494 |
| Jun 5, 2025 | 46.23 | 49.49 | 46.00 | 46.00 | 46.00 | -3.95% | 14 |
| Jun 4, 2025 | 45.54 | 47.89 | 45.50 | 47.89 | 47.89 | 5.00% | 534 |
| Jun 3, 2025 | 46.00 | 46.00 | 45.57 | 45.61 | 45.61 | -4.84% | 163 |
| May 29, 2025 | 50.21 | 50.40 | 47.70 | 47.93 | 47.93 | -4.54% | 342 |
| May 28, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | -5.00% | 335 |
| May 27, 2025 | 49.10 | 53.00 | 47.80 | 52.85 | 52.85 | 7.64% | 708 |
| May 26, 2025 | 46.00 | 49.12 | 46.00 | 49.10 | 49.10 | 9.94% | 1,810 |
| May 23, 2025 | 44.19 | 44.80 | 42.00 | 44.66 | 44.66 | 9.62% | 781 |
| May 22, 2025 | 43.80 | 44.00 | 38.88 | 40.74 | 40.74 | -1.24% | 1,473 |
| May 21, 2025 | 43.00 | 43.00 | 41.05 | 41.25 | 41.25 | - | 324 |
| May 20, 2025 | 41.04 | 43.77 | 41.04 | 41.25 | 41.25 | -9.54% | 2,342 |
| May 19, 2025 | 40.01 | 45.60 | 40.01 | 45.60 | 45.60 | 3.28% | 1,040 |