Skip to main content
logo
Modulex Construction Technologies Limited (BOM:504273)
India flag India · Delayed Price · Currency is INR
15.64
-0.25 (-1.57%)
At close: Jun 18, 2026

BOM:504273 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202616.2016.2014.9315.5715.57-0.45%17,571
Jun 18, 202615.1115.9515.1115.6415.64-1.57%8,330
Jun 17, 202616.2016.2015.2115.8915.892.12%18,459
Jun 16, 202616.7016.7015.3915.5615.56-3.89%27,628
Jun 15, 202616.3916.3915.2416.1916.193.58%19,898
Jun 12, 202616.3916.3914.9515.6315.63-0.38%16,680
Jun 11, 202616.8816.8815.6915.6915.69-4.97%21,260
Jun 10, 202616.5916.6015.0816.5116.514.03%55,412
Jun 9, 202616.1716.9515.3715.8715.87-1.86%16,465
Jun 8, 202617.4817.4816.1716.1716.17-4.99%5,080
Jun 5, 202617.3417.3416.3017.0217.021.01%7,923
Jun 4, 202616.0117.3515.9916.8516.850.30%13,607
Jun 3, 202616.1516.9515.5816.8016.803.64%10,055
Jun 2, 202616.3916.3915.1316.2116.213.71%3,909
Jun 1, 202615.8715.8715.6315.6315.633.37%3,627
May 29, 202615.9016.5915.0815.1215.12-4.73%162,091
May 27, 202616.9917.4315.8715.8715.87-4.97%37,289
May 26, 202616.7117.6916.6716.7016.70-4.79%18,895
May 25, 202617.6518.8017.4017.5417.54-4.21%22,413
May 22, 202618.5719.2517.8518.3118.31-1.40%3,825
May 21, 202618.9018.9017.3018.5718.573.00%20,961
May 20, 202616.7618.3516.7618.0318.032.97%13,214
May 19, 202616.6817.5116.6817.5117.514.98%25,766
May 18, 202616.0016.7415.7016.6816.681.40%20,282
May 15, 202616.7016.7015.5516.4516.450.61%8,597
May 14, 202616.0116.7515.9116.3516.35-2.33%47,463
May 13, 202617.1217.1216.0216.7416.74-0.59%14,350
May 12, 202617.0017.4716.6516.8416.84-3.83%5,822
May 11, 202618.2318.2316.5117.5117.510.81%32,293
May 8, 202617.8018.3517.0017.3717.37-1.42%15,990
May 7, 202618.4418.4417.0017.6217.620.11%8,828
May 6, 202619.0819.0817.5617.6017.60-4.76%46,722
May 5, 202617.9119.6717.9118.4818.48-1.96%12,151
May 4, 202617.9718.8617.1018.8518.854.90%118,071
Apr 30, 202619.2019.2017.5317.9717.97-2.60%17,146
Apr 29, 202617.9518.6417.5118.4518.452.79%25,952
Apr 28, 202618.7318.7317.8217.9517.95-4.27%17,465
Apr 27, 202618.1518.8517.7518.7518.750.37%13,136
Apr 24, 202618.9818.9817.7718.6818.68-0.11%27,763
Apr 23, 202618.7519.0018.1018.7018.70-1.58%23,079
Apr 22, 202620.3420.3418.5019.0019.00-2.06%29,330
Apr 21, 202618.8620.6018.8619.4019.40-1.72%11,111
Apr 20, 202619.1019.9018.9019.7419.744.06%9,217
Apr 17, 202618.8519.4818.1018.9718.972.10%19,087
Apr 16, 202619.5019.5018.1618.5818.58-2.77%19,792
Apr 15, 202619.8819.8818.7019.1119.110.63%3,996
Apr 13, 202619.9819.9818.6018.9918.99-2.16%8,135
Apr 10, 202620.0820.0818.7519.4119.41-0.26%34,889
Apr 9, 202619.9919.9918.6019.4619.46-0.36%15,196
Apr 8, 202619.9019.9018.5119.5319.530.46%18,818