Modulex Construction Technologies Limited (BOM:504273)
India · Delayed Price · Currency is INR 20.00
-0.73 (-3.52%)
At close: Jan 21, 2026
BOM:504273 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 20.00 | 20.13 | 18.82 | 19.94 | 19.94 | 0.66% | 16,986 |
| Jan 22, 2026 | 20.89 | 20.89 | 19.00 | 19.81 | 19.81 | -0.95% | 27,122 |
| Jan 21, 2026 | 21.76 | 21.76 | 19.70 | 20.00 | 20.00 | -3.52% | 25,630 |
| Jan 20, 2026 | 22.74 | 22.74 | 20.70 | 20.73 | 20.73 | -4.82% | 23,515 |
| Jan 19, 2026 | 22.09 | 22.79 | 21.44 | 21.78 | 21.78 | -1.40% | 22,191 |
| Jan 16, 2026 | 23.50 | 23.50 | 21.45 | 22.09 | 22.09 | -2.08% | 12,747 |
| Jan 14, 2026 | 22.89 | 22.89 | 21.17 | 22.56 | 22.56 | 1.26% | 13,537 |
| Jan 13, 2026 | 21.43 | 22.96 | 21.06 | 22.28 | 22.28 | 1.36% | 19,181 |
| Jan 12, 2026 | 22.10 | 22.10 | 20.55 | 21.98 | 21.98 | 2.14% | 14,364 |
| Jan 9, 2026 | 23.25 | 23.25 | 21.40 | 21.52 | 21.52 | -4.36% | 45,831 |
| Jan 8, 2026 | 23.59 | 23.59 | 22.50 | 22.50 | 22.50 | -4.98% | 17,885 |
| Jan 7, 2026 | 23.27 | 23.99 | 22.60 | 23.68 | 23.68 | -0.25% | 14,070 |
| Jan 6, 2026 | 24.60 | 24.60 | 23.25 | 23.74 | 23.74 | - | 17,452 |
| Jan 5, 2026 | 24.37 | 24.37 | 23.01 | 23.74 | 23.74 | 2.28% | 17,335 |
| Jan 2, 2026 | 23.00 | 23.22 | 22.50 | 23.21 | 23.21 | 4.93% | 23,061 |
| Jan 1, 2026 | 22.79 | 22.97 | 21.50 | 22.12 | 22.12 | 0.82% | 17,825 |
| Dec 31, 2025 | 22.00 | 22.78 | 21.51 | 21.94 | 21.94 | -2.88% | 9,079 |
| Dec 30, 2025 | 22.79 | 22.79 | 21.25 | 22.59 | 22.59 | 1.71% | 13,661 |
| Dec 29, 2025 | 22.68 | 22.68 | 20.86 | 22.21 | 22.21 | 1.37% | 21,228 |
| Dec 26, 2025 | 22.50 | 22.57 | 21.00 | 21.91 | 21.91 | 1.91% | 47,960 |
| Dec 24, 2025 | 23.00 | 23.00 | 21.21 | 21.50 | 21.50 | -2.71% | 2,401 |
| Dec 23, 2025 | 23.50 | 23.50 | 21.50 | 22.10 | 22.10 | -1.52% | 7,033 |
| Dec 22, 2025 | 24.30 | 24.30 | 22.05 | 22.44 | 22.44 | -3.32% | 32,674 |
| Dec 19, 2025 | 24.00 | 24.80 | 22.86 | 23.21 | 23.21 | -2.15% | 10,335 |
| Dec 18, 2025 | 22.72 | 24.96 | 22.72 | 23.72 | 23.72 | -0.55% | 34,255 |
| Dec 17, 2025 | 23.94 | 23.95 | 22.50 | 23.85 | 23.85 | 4.56% | 73,530 |
| Dec 16, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 4.97% | 5,486 |
| Dec 15, 2025 | 21.70 | 21.73 | 21.67 | 21.73 | 21.73 | 4.98% | 13,968 |
| Dec 12, 2025 | 19.95 | 20.70 | 19.75 | 20.70 | 20.70 | 3.45% | 22,902 |
| Dec 11, 2025 | 20.55 | 20.55 | 19.50 | 20.01 | 20.01 | 1.16% | 19,195 |
| Dec 10, 2025 | 21.24 | 21.67 | 19.78 | 19.78 | 19.78 | -5.00% | 66,518 |
| Dec 9, 2025 | 21.50 | 21.50 | 20.25 | 20.82 | 20.82 | 1.31% | 31,253 |
| Dec 8, 2025 | 22.45 | 22.71 | 20.55 | 20.55 | 20.55 | -4.99% | 136,416 |
| Dec 5, 2025 | 22.74 | 22.74 | 20.78 | 21.63 | 21.63 | -1.05% | 34,505 |
| Dec 4, 2025 | 23.10 | 23.10 | 21.45 | 21.86 | 21.86 | -2.76% | 3,671 |
| Dec 3, 2025 | 22.95 | 22.95 | 21.40 | 22.48 | 22.48 | 0.04% | 27,643 |
| Dec 2, 2025 | 21.37 | 22.98 | 21.00 | 22.47 | 22.47 | 1.90% | 30,372 |
| Dec 1, 2025 | 22.00 | 23.54 | 21.62 | 22.05 | 22.05 | -2.52% | 27,580 |
| Nov 28, 2025 | 23.74 | 23.74 | 21.52 | 22.62 | 22.62 | -0.04% | 4,356 |
| Nov 27, 2025 | 24.50 | 24.50 | 22.30 | 22.63 | 22.63 | -3.58% | 60,895 |
| Nov 26, 2025 | 24.70 | 25.24 | 23.47 | 23.47 | 23.47 | -4.98% | 18,394 |
| Nov 25, 2025 | 25.00 | 25.00 | 23.01 | 24.70 | 24.70 | 3.26% | 7,661 |
| Nov 24, 2025 | 25.36 | 25.36 | 23.65 | 23.92 | 23.92 | -0.99% | 10,002 |
| Nov 21, 2025 | 25.00 | 25.00 | 23.71 | 24.16 | 24.16 | -3.17% | 9,415 |
| Nov 20, 2025 | 25.45 | 25.50 | 24.00 | 24.95 | 24.95 | 1.96% | 27,834 |
| Nov 19, 2025 | 25.50 | 25.50 | 24.00 | 24.47 | 24.47 | -1.09% | 18,959 |
| Nov 18, 2025 | 23.50 | 25.35 | 23.50 | 24.74 | 24.74 | 0.81% | 87,442 |
| Nov 17, 2025 | 26.11 | 26.11 | 24.06 | 24.54 | 24.54 | -1.52% | 35,864 |
| Nov 14, 2025 | 24.88 | 24.92 | 23.00 | 24.92 | 24.92 | 4.97% | 153,639 |
| Nov 13, 2025 | 25.00 | 25.55 | 23.51 | 23.74 | 23.74 | -3.10% | 101,308 |