Modulex Construction Technologies Limited (BOM:504273)
India · Delayed Price · Currency is INR 15.31
+0.27 (1.80%)
At close: Oct 7, 2026
BOM:504273 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 15.04 | 15.56 | 14.53 | 15.31 | 15.31 | 1.80% | 1,850 |
| Oct 6, 2026 | 14.88 | 15.49 | 14.32 | 15.04 | 15.04 | 1.08% | 36,459 |
| Oct 5, 2026 | 15.56 | 15.57 | 14.79 | 14.88 | 14.88 | -4.37% | 24,912 |
| Oct 1, 2026 | 15.50 | 15.75 | 14.33 | 15.56 | 15.56 | 3.18% | 28,846 |
| Sep 30, 2026 | 15.78 | 15.80 | 15.02 | 15.08 | 15.08 | -4.62% | 44,376 |
| Sep 29, 2026 | 15.10 | 16.39 | 15.05 | 15.81 | 15.81 | -0.19% | 14,948 |
| Sep 28, 2026 | 15.59 | 15.84 | 14.80 | 15.84 | 15.84 | 3.66% | 17,477 |
| Sep 25, 2026 | 14.90 | 15.94 | 14.90 | 15.28 | 15.28 | -1.29% | 13,288 |
| Sep 24, 2026 | 15.40 | 16.20 | 15.40 | 15.48 | 15.48 | -0.64% | 10,410 |
| Sep 23, 2026 | 15.99 | 15.99 | 15.10 | 15.58 | 15.58 | 0.39% | 22,552 |
| Sep 22, 2026 | 15.10 | 16.13 | 15.10 | 15.52 | 15.52 | -2.02% | 20,676 |
| Sep 21, 2026 | 16.48 | 16.48 | 15.11 | 15.84 | 15.84 | -0.19% | 7,264 |
| Sep 18, 2026 | 14.85 | 16.28 | 14.85 | 15.87 | 15.87 | 1.54% | 37,596 |
| Sep 17, 2026 | 15.13 | 15.96 | 14.75 | 15.63 | 15.63 | 2.83% | 35,475 |
| Sep 16, 2026 | 15.40 | 15.99 | 15.00 | 15.20 | 15.20 | -1.49% | 16,082 |
| Sep 15, 2026 | 14.95 | 15.75 | 14.50 | 15.43 | 15.43 | 1.11% | 18,537 |
| Sep 11, 2026 | 15.70 | 15.99 | 14.85 | 15.26 | 15.26 | -2.18% | 36,364 |
| Sep 10, 2026 | 15.92 | 15.92 | 14.90 | 15.60 | 15.60 | 0.39% | 22,337 |
| Sep 9, 2026 | 16.69 | 16.69 | 15.25 | 15.54 | 15.54 | -2.39% | 52,906 |
| Sep 8, 2026 | 15.70 | 16.48 | 15.12 | 15.92 | 15.92 | 1.40% | 218,747 |
| Sep 7, 2026 | 16.25 | 16.25 | 15.00 | 15.70 | 15.70 | 0.38% | 7,734 |
| Sep 4, 2026 | 16.09 | 16.09 | 15.11 | 15.64 | 15.64 | -0.76% | 7,740 |
| Sep 3, 2026 | 16.52 | 16.52 | 15.05 | 15.76 | 15.76 | 0.13% | 8,972 |
| Sep 2, 2026 | 16.69 | 16.69 | 15.25 | 15.74 | 15.74 | -1.07% | 12,004 |
| Sep 1, 2026 | 16.73 | 16.73 | 15.70 | 15.91 | 15.91 | -0.19% | 4,298 |
| Aug 31, 2026 | 17.24 | 17.24 | 15.77 | 15.94 | 15.94 | -3.28% | 10,660 |
| Aug 28, 2026 | 16.45 | 17.19 | 15.75 | 16.48 | 16.48 | 0.18% | 35,760 |
| Aug 27, 2026 | 16.52 | 16.83 | 15.40 | 16.45 | 16.45 | 1.54% | 41,696 |
| Aug 26, 2026 | 15.67 | 16.89 | 15.67 | 16.20 | 16.20 | -0.12% | 27,239 |
| Aug 25, 2026 | 17.00 | 17.00 | 15.61 | 16.22 | 16.22 | -0.67% | 21,287 |
| Aug 24, 2026 | 16.81 | 16.81 | 15.50 | 16.33 | 16.33 | 1.74% | 6,853 |
| Aug 21, 2026 | 16.00 | 16.99 | 15.50 | 16.05 | 16.05 | -1.53% | 12,586 |
| Aug 20, 2026 | 15.97 | 17.01 | 15.97 | 16.30 | 16.30 | -0.31% | 19,874 |
| Aug 19, 2026 | 17.39 | 17.39 | 16.07 | 16.35 | 16.35 | -2.50% | 4,855 |
| Aug 18, 2026 | 18.10 | 18.10 | 16.54 | 16.77 | 16.77 | -3.57% | 36,316 |
| Aug 17, 2026 | 18.50 | 18.50 | 16.90 | 17.39 | 17.39 | -2.19% | 29,301 |
| Aug 14, 2026 | 18.25 | 18.25 | 16.57 | 17.78 | 17.78 | 2.24% | 23,902 |
| Aug 13, 2026 | 17.75 | 17.75 | 16.15 | 17.39 | 17.39 | 2.78% | 22,724 |
| Aug 12, 2026 | 18.00 | 18.39 | 16.70 | 16.92 | 16.92 | -3.70% | 29,191 |
| Aug 11, 2026 | 17.50 | 17.65 | 16.30 | 17.57 | 17.57 | 2.81% | 8,224 |
| Aug 10, 2026 | 16.52 | 17.26 | 15.78 | 17.09 | 17.09 | 2.89% | 22,529 |
| Aug 7, 2026 | 16.65 | 17.40 | 16.61 | 16.61 | 16.61 | -4.98% | 13,969 |
| Aug 6, 2026 | 17.48 | 18.48 | 17.48 | 17.48 | 17.48 | -5.00% | 16,212 |
| Aug 5, 2026 | 19.35 | 19.35 | 18.00 | 18.40 | 18.40 | -1.39% | 5,306 |
| Aug 4, 2026 | 19.65 | 19.65 | 17.85 | 18.66 | 18.66 | -0.59% | 10,082 |
| Aug 3, 2026 | 19.70 | 19.70 | 18.50 | 18.77 | 18.77 | -0.16% | 6,696 |
| Jul 31, 2026 | 19.89 | 19.89 | 18.12 | 18.80 | 18.80 | -1.26% | 16,659 |
| Jul 30, 2026 | 19.98 | 19.98 | 18.31 | 19.04 | 19.04 | -0.31% | 15,865 |
| Jul 29, 2026 | 19.80 | 19.80 | 18.25 | 19.10 | 19.10 | 0.26% | 33,076 |
| Jul 28, 2026 | 18.20 | 19.05 | 17.35 | 19.05 | 19.05 | 4.96% | 207,542 |