Skip to main content
logo
Modulex Construction Technologies Limited (BOM:504273)
India flag India · Delayed Price · Currency is INR
20.26
+0.20 (1.00%)
At close: Aug 8, 2025

BOM:504273 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202520.7820.7819.8019.9619.96-1.09%3,006
Aug 12, 202520.7720.7719.7820.1820.180.20%7,557
Aug 11, 202520.6920.6919.3520.1420.14-0.59%19,230
Aug 8, 202520.9821.0619.6020.2620.261.00%22,976
Aug 7, 202521.5921.6019.6220.0620.06-2.86%74,130
Aug 6, 202521.6521.6520.0020.6520.65-0.10%29,606
Aug 5, 202520.2521.9820.1120.6720.67-1.99%29,354
Aug 4, 202521.9721.9720.0821.0921.09-0.19%23,577
Aug 1, 202521.9022.1220.5621.1321.13-0.61%7,363
Jul 31, 202520.4521.9920.4521.2621.26-1.21%13,061
Jul 30, 202522.5223.0021.4021.5221.52-4.44%67,226
Jul 29, 202523.0023.0022.5022.5222.520.09%9,327
Jul 28, 202523.2923.2921.5022.5022.501.40%29,834
Jul 25, 202522.6122.9622.0522.1922.19-1.47%10,551
Jul 24, 202522.2623.6422.2622.5222.52-0.09%11,880
Jul 23, 202522.0023.4722.0022.5422.54-1.23%9,217
Jul 22, 202522.7223.7522.7222.8222.82-2.52%17,184
Jul 21, 202523.1523.6922.5123.4123.41-0.81%71,736
Jul 18, 202522.7723.9122.7723.6023.600.38%34,100
Jul 17, 202523.9923.9922.8723.5123.51-0.59%43,600
Jul 16, 202523.9423.9422.6123.6523.651.98%144,231
Jul 15, 202524.1424.1422.8523.1923.19-2.03%28,328
Jul 14, 202524.2524.2522.8023.6723.670.25%10,667
Jul 11, 202522.3024.3022.3023.6123.611.99%55,185
Jul 10, 202522.8523.9422.5523.1523.150.26%18,217
Jul 9, 202523.2624.6723.0023.0923.09-2.57%16,748
Jul 8, 202523.0124.7123.0123.7023.70-0.88%34,172
Jul 7, 202523.9023.9922.9023.9123.914.27%43,018
Jul 4, 202523.3223.5022.5522.9322.930.31%33,557
Jul 3, 202523.9823.9822.8222.8622.86-1.80%99,467
Jul 2, 202523.9924.4222.7623.2823.280.09%94,735
Jul 1, 202523.5124.9523.0023.2623.26-3.37%46,804
Jun 30, 202524.8924.8923.5124.0724.07-1.47%18,587
Jun 27, 202525.5025.5023.6024.4324.43-0.16%27,907
Jun 26, 202524.9024.9023.5524.4724.472.90%31,302
Jun 25, 202523.2124.3723.2123.7823.782.46%64,899
Jun 24, 202523.2024.3522.5523.2123.210.04%23,110
Jun 23, 202523.9923.9922.5323.2023.20-0.34%7,999
Jun 20, 202523.8923.8922.7123.2823.280.52%7,886
Jun 19, 202524.4624.4623.0023.1623.16-2.85%42,035
Jun 18, 202525.3025.3023.5023.8423.84-3.29%28,713
Jun 17, 202524.9025.0023.6724.6524.651.15%25,080
Jun 16, 202523.5524.3923.5524.3724.371.63%16,908
Jun 13, 202524.9424.9423.6123.9823.98-3.23%19,418
Jun 12, 202524.2625.0024.0024.7824.780.20%31,979
Jun 11, 202524.3025.0024.3024.7324.73-0.84%14,339
Jun 10, 202525.7325.7324.0624.9424.940.93%19,496
Jun 9, 202524.5725.8824.4024.7124.71-1.98%36,193
Jun 6, 202524.1026.0024.0025.2125.211.78%81,116
Jun 5, 202525.8225.8223.8024.7724.770.61%12,728