Modipon Limited (BOM:503776)
India · Delayed Price · Currency is INR 30.51
-1.00 (-3.17%)
At close: Jul 31, 2026
Modipon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 31.51 | 33.08 | 30.51 | 30.51 | 30.51 | -3.17% | 75 |
| Jul 29, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - | 26 |
| Jul 27, 2026 | 33.06 | 33.06 | 31.49 | 31.51 | 31.51 | 0.06% | 126 |
| Jul 24, 2026 | 31.62 | 31.67 | 31.16 | 31.49 | 31.49 | 1.09% | 180 |
| Jul 23, 2026 | 33.60 | 33.60 | 30.58 | 31.15 | 31.15 | -2.66% | 490 |
| Jul 22, 2026 | 31.58 | 32.00 | 31.58 | 32.00 | 32.00 | -3.03% | 502 |
| Jul 21, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 3 |
| Jul 20, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 1,006 |
| Jul 15, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.44% | 2 |
| Jul 14, 2026 | 34.20 | 34.20 | 34.15 | 34.15 | 34.15 | -1.73% | 542 |
| Jul 13, 2026 | 34.45 | 35.00 | 34.45 | 34.75 | 34.75 | -4.14% | 65 |
| Jul 10, 2026 | 40.03 | 40.03 | 36.25 | 36.25 | 36.25 | -4.93% | 101 |
| Jul 9, 2026 | 41.28 | 41.28 | 38.12 | 38.13 | 38.13 | -3.03% | 473 |
| Jul 8, 2026 | 42.12 | 42.12 | 39.32 | 39.32 | 39.32 | -1.99% | 563 |
| Jul 7, 2026 | 40.29 | 42.09 | 40.09 | 40.12 | 40.12 | 0.07% | 195 |
| Jul 6, 2026 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -5.00% | 46 |
| Jul 3, 2026 | 43.47 | 43.47 | 42.20 | 42.20 | 42.20 | - | 633 |
| Jul 2, 2026 | 40.50 | 42.23 | 40.50 | 42.20 | 42.20 | 4.92% | 1,498 |
| Jul 1, 2026 | 39.50 | 43.64 | 39.50 | 40.22 | 40.22 | -3.25% | 1,852 |
| Jun 30, 2026 | 41.53 | 43.00 | 41.53 | 41.57 | 41.57 | -4.87% | 50 |
| Jun 29, 2026 | 46.00 | 46.00 | 43.70 | 43.70 | 43.70 | -5.00% | 160 |
| Jun 25, 2026 | 44.50 | 46.00 | 44.50 | 46.00 | 46.00 | 3.16% | 51 |
| Jun 24, 2026 | 46.27 | 46.90 | 44.59 | 44.59 | 44.59 | -4.99% | 950 |
| Jun 22, 2026 | 51.87 | 51.87 | 46.93 | 46.93 | 46.93 | -5.00% | 360 |
| Jun 19, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -5.00% | 655 |
| Jun 18, 2026 | 49.03 | 52.00 | 49.02 | 52.00 | 52.00 | 0.78% | 212 |
| Jun 17, 2026 | 51.70 | 56.90 | 51.60 | 51.60 | 51.60 | -4.99% | 176 |
| Jun 16, 2026 | 52.50 | 54.31 | 52.50 | 54.31 | 54.31 | 4.99% | 40 |
| Jun 15, 2026 | 49.40 | 51.74 | 49.40 | 51.73 | 51.73 | -0.52% | 22 |
| Jun 12, 2026 | 48.75 | 52.00 | 48.75 | 52.00 | 52.00 | 1.34% | 72 |
| Jun 11, 2026 | 52.00 | 52.00 | 47.31 | 51.31 | 51.31 | 3.05% | 97 |
| Jun 10, 2026 | 51.43 | 51.43 | 46.55 | 49.79 | 49.79 | 1.63% | 52 |
| Jun 9, 2026 | 50.25 | 50.25 | 48.99 | 48.99 | 48.99 | 2.06% | 2 |
| Jun 8, 2026 | 48.86 | 50.29 | 48.00 | 48.00 | 48.00 | 0.21% | 4 |
| Jun 5, 2026 | 48.40 | 48.40 | 44.10 | 47.90 | 47.90 | 3.90% | 738 |
| Jun 4, 2026 | 41.80 | 46.10 | 41.80 | 46.10 | 46.10 | 4.77% | 1,234 |
| Jun 3, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 317 |
| Jun 1, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 19 |
| May 29, 2026 | 45.50 | 45.80 | 41.53 | 44.00 | 44.00 | 0.66% | 722 |
| May 27, 2026 | 43.75 | 43.75 | 43.71 | 43.71 | 43.71 | - | 22 |
| May 26, 2026 | 45.00 | 45.00 | 43.71 | 43.71 | 43.71 | -4.98% | 120 |
| May 25, 2026 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | 4.55% | 1,718 |
| May 22, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1 |
| May 19, 2026 | 44.00 | 44.00 | 42.50 | 44.00 | 44.00 | -1.12% | 376 |
| May 18, 2026 | 44.50 | 44.95 | 44.50 | 44.50 | 44.50 | - | 588 |
| May 15, 2026 | 43.56 | 48.00 | 43.56 | 44.50 | 44.50 | -2.94% | 1,848 |
| May 14, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -4.99% | 175 |
| May 13, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -4.98% | 111 |
| May 12, 2026 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | -4.99% | 821 |
| May 11, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | -4.99% | 13 |