Modipon Limited (BOM:503776)
India · Delayed Price · Currency is INR 37.02
+1.52 (4.28%)
At close: Jan 19, 2026
Modipon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 34.27 | 34.27 | 32.01 | 33.00 | 33.00 | -1.79% | 55 |
| Jan 21, 2026 | 34.30 | 38.80 | 33.32 | 33.60 | 33.60 | -9.24% | 537 |
| Jan 19, 2026 | 35.50 | 37.40 | 35.50 | 37.02 | 37.02 | 4.28% | 5 |
| Jan 16, 2026 | 33.01 | 35.50 | 32.85 | 35.50 | 35.50 | 1.43% | 1,904 |
| Jan 14, 2026 | 34.30 | 35.00 | 34.30 | 35.00 | 35.00 | - | 200 |
| Jan 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 19 |
| Jan 12, 2026 | 36.52 | 36.52 | 35.00 | 35.00 | 35.00 | -2.23% | 32 |
| Jan 9, 2026 | 35.89 | 35.89 | 32.71 | 35.80 | 35.80 | 1.73% | 22 |
| Jan 8, 2026 | 35.85 | 35.85 | 32.31 | 35.19 | 35.19 | -1.84% | 1,361 |
| Jan 7, 2026 | 33.01 | 37.50 | 33.01 | 35.85 | 35.85 | 5.07% | 238 |
| Jan 6, 2026 | 31.60 | 34.12 | 31.60 | 34.12 | 34.12 | 0.06% | 332 |
| Jan 5, 2026 | 38.00 | 38.00 | 34.01 | 34.10 | 34.10 | -2.85% | 2,535 |
| Jan 1, 2026 | 40.68 | 40.68 | 35.10 | 35.10 | 35.10 | -7.63% | 105 |
| Dec 30, 2025 | 42.09 | 42.09 | 35.57 | 38.00 | 38.00 | -2.31% | 1,309 |
| Dec 29, 2025 | 38.90 | 38.90 | 36.01 | 38.90 | 38.90 | - | 122 |
| Dec 26, 2025 | 37.01 | 38.90 | 37.01 | 38.90 | 38.90 | - | 51 |
| Dec 24, 2025 | 38.40 | 40.85 | 37.05 | 38.90 | 38.90 | -5.10% | 550 |
| Dec 22, 2025 | 41.90 | 41.90 | 40.99 | 40.99 | 40.99 | -2.29% | 31 |
| Dec 19, 2025 | 38.42 | 41.95 | 38.42 | 41.95 | 41.95 | 9.19% | 51 |
| Dec 18, 2025 | 37.45 | 39.95 | 36.00 | 38.42 | 38.42 | -3.93% | 611 |
| Dec 17, 2025 | 37.45 | 39.99 | 36.00 | 39.99 | 39.99 | -0.02% | 61 |
| Dec 16, 2025 | 36.80 | 40.00 | 36.80 | 40.00 | 40.00 | 8.70% | 11 |
| Dec 15, 2025 | 33.90 | 36.80 | 31.58 | 36.80 | 36.80 | 7.38% | 225 |
| Dec 12, 2025 | 35.01 | 35.01 | 34.25 | 34.27 | 34.27 | -6.19% | 34 |
| Dec 11, 2025 | 34.55 | 39.80 | 34.01 | 36.53 | 36.53 | -0.98% | 973 |
| Dec 10, 2025 | 34.20 | 36.89 | 33.25 | 36.89 | 36.89 | 1.07% | 188 |
| Dec 9, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -3.95% | 10 |
| Dec 8, 2025 | 37.40 | 38.00 | 36.05 | 38.00 | 38.00 | -4.88% | 370 |
| Dec 5, 2025 | 37.40 | 39.95 | 36.20 | 39.95 | 39.95 | - | 127 |
| Dec 3, 2025 | 40.00 | 40.00 | 39.00 | 39.95 | 39.95 | -0.12% | 4 |
| Dec 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 91 |
| Nov 28, 2025 | 36.30 | 40.00 | 36.06 | 40.00 | 40.00 | 6.64% | 83 |
| Nov 27, 2025 | 40.99 | 40.99 | 37.00 | 37.51 | 37.51 | -8.51% | 15 |
| Nov 26, 2025 | 37.00 | 41.00 | 37.00 | 41.00 | 41.00 | 5.13% | 129 |
| Nov 25, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 443 |
| Nov 24, 2025 | 37.05 | 43.99 | 37.05 | 39.00 | 39.00 | -4.88% | 307 |
| Nov 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | 1 |
| Nov 20, 2025 | 40.00 | 40.24 | 38.00 | 38.00 | 38.00 | -5.57% | 120 |
| Nov 19, 2025 | 46.88 | 46.88 | 38.65 | 40.24 | 40.24 | -5.58% | 699 |
| Nov 18, 2025 | 36.90 | 43.80 | 36.90 | 42.62 | 42.62 | 3.95% | 61 |
| Nov 14, 2025 | 38.36 | 41.00 | 38.36 | 41.00 | 41.00 | 6.88% | 248 |
| Nov 13, 2025 | 40.00 | 40.00 | 38.25 | 38.36 | 38.36 | -3.20% | 757 |
| Nov 12, 2025 | 43.16 | 43.16 | 39.50 | 39.63 | 39.63 | -8.18% | 396 |
| Nov 11, 2025 | 39.99 | 43.50 | 39.02 | 43.16 | 43.16 | 7.93% | 704 |
| Nov 10, 2025 | 40.00 | 40.00 | 39.00 | 39.99 | 39.99 | -0.77% | 126 |
| Nov 7, 2025 | 43.40 | 44.89 | 40.30 | 40.30 | 40.30 | -6.24% | 557 |
| Nov 6, 2025 | 39.50 | 42.98 | 39.50 | 42.98 | 42.98 | 8.81% | 72 |
| Nov 4, 2025 | 39.53 | 39.53 | 39.50 | 39.50 | 39.50 | -6.40% | 25 |
| Nov 3, 2025 | 42.27 | 42.27 | 42.20 | 42.20 | 42.20 | 1.83% | 110 |
| Oct 31, 2025 | 40.45 | 43.19 | 40.01 | 41.44 | 41.44 | -4.05% | 785 |