Modison Limited (BOM:506261)
India · Delayed Price · Currency is INR 145.90
-1.55 (-1.05%)
At close: Feb 13, 2026
Modison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 144.50 | 148.75 | 144.50 | 145.90 | 145.90 | -1.05% | 914 |
| Feb 12, 2026 | 149.80 | 149.80 | 146.10 | 147.45 | 147.45 | -1.14% | 1,140 |
| Feb 11, 2026 | 154.00 | 154.00 | 147.20 | 149.15 | 149.15 | -3.68% | 5,270 |
| Feb 10, 2026 | 158.00 | 158.65 | 152.50 | 154.85 | 154.85 | - | 1,659 |
| Feb 9, 2026 | 156.00 | 158.10 | 154.30 | 154.85 | 154.85 | -0.86% | 1,709 |
| Feb 6, 2026 | 148.90 | 158.50 | 145.20 | 156.20 | 156.20 | 4.80% | 7,133 |
| Feb 5, 2026 | 152.65 | 152.65 | 148.80 | 149.05 | 149.05 | -2.71% | 1,538 |
| Feb 4, 2026 | 157.70 | 157.70 | 151.40 | 153.20 | 153.20 | 0.26% | 2,339 |
| Feb 3, 2026 | 172.85 | 172.85 | 152.10 | 152.80 | 152.80 | 3.31% | 13,018 |
| Feb 2, 2026 | 148.00 | 151.50 | 141.70 | 147.90 | 147.90 | -0.10% | 4,494 |
| Feb 1, 2026 | 155.00 | 155.00 | 147.00 | 148.05 | 148.05 | -5.82% | 1,451 |
| Jan 30, 2026 | 157.75 | 158.45 | 154.30 | 157.20 | 157.20 | - | 6,745 |
| Jan 29, 2026 | 151.80 | 162.35 | 150.80 | 157.20 | 157.20 | 2.41% | 6,846 |
| Jan 28, 2026 | 153.40 | 153.50 | 151.20 | 153.50 | 153.50 | 1.32% | 1,311 |
| Jan 27, 2026 | 145.35 | 152.90 | 145.35 | 151.50 | 151.50 | 1.64% | 4,598 |
| Jan 23, 2026 | 148.00 | 151.55 | 148.00 | 149.05 | 149.05 | -0.77% | 949 |
| Jan 22, 2026 | 146.85 | 150.35 | 146.85 | 150.20 | 150.20 | 5.26% | 265 |
| Jan 21, 2026 | 146.05 | 146.05 | 138.35 | 142.70 | 142.70 | -2.49% | 5,082 |
| Jan 20, 2026 | 149.10 | 149.10 | 145.95 | 146.35 | 146.35 | -2.14% | 1,413 |
| Jan 19, 2026 | 152.00 | 152.05 | 149.05 | 149.55 | 149.55 | -1.77% | 1,778 |
| Jan 16, 2026 | 153.70 | 154.00 | 151.65 | 152.25 | 152.25 | -2.40% | 3,218 |
| Jan 14, 2026 | 151.25 | 156.45 | 151.25 | 156.00 | 156.00 | 1.17% | 837 |
| Jan 13, 2026 | 154.75 | 154.95 | 152.85 | 154.20 | 154.20 | -0.29% | 1,256 |
| Jan 12, 2026 | 149.50 | 156.65 | 148.60 | 154.65 | 154.65 | 1.58% | 4,397 |
| Jan 9, 2026 | 156.70 | 157.70 | 150.50 | 152.25 | 152.25 | -3.52% | 7,393 |
| Jan 8, 2026 | 161.00 | 161.70 | 156.80 | 157.80 | 157.80 | -4.51% | 1,564 |
| Jan 7, 2026 | 164.00 | 167.30 | 163.20 | 165.25 | 165.25 | 1.94% | 3,526 |
| Jan 6, 2026 | 158.85 | 165.95 | 158.15 | 162.10 | 162.10 | 1.98% | 3,931 |
| Jan 5, 2026 | 163.90 | 163.90 | 158.00 | 158.95 | 158.95 | -1.24% | 9,706 |
| Jan 2, 2026 | 154.00 | 162.00 | 152.30 | 160.95 | 160.95 | 5.99% | 19,090 |
| Jan 1, 2026 | 155.20 | 156.30 | 150.00 | 151.85 | 151.85 | -1.46% | 1,685 |
| Dec 31, 2025 | 159.85 | 159.85 | 146.10 | 154.10 | 154.10 | -1.63% | 53,683 |
| Dec 30, 2025 | 155.15 | 157.20 | 154.00 | 156.65 | 156.65 | 0.97% | 10,029 |
| Dec 29, 2025 | 152.00 | 163.45 | 152.00 | 155.15 | 155.15 | 7.93% | 60,228 |
| Dec 26, 2025 | 136.05 | 149.30 | 136.05 | 143.75 | 143.75 | 4.93% | 5,762 |
| Dec 24, 2025 | 138.15 | 138.25 | 136.65 | 137.00 | 137.00 | -0.51% | 934 |
| Dec 23, 2025 | 137.00 | 138.85 | 136.80 | 137.70 | 137.70 | 0.66% | 1,283 |
| Dec 22, 2025 | 138.50 | 139.30 | 136.00 | 136.80 | 136.80 | 1.11% | 1,710 |
| Dec 19, 2025 | 133.35 | 135.50 | 132.50 | 135.30 | 135.30 | 1.39% | 2,339 |
| Dec 18, 2025 | 136.15 | 136.15 | 132.90 | 133.45 | 133.45 | -2.59% | 1,550 |
| Dec 17, 2025 | 138.95 | 139.30 | 137.00 | 137.00 | 137.00 | -1.51% | 1,514 |
| Dec 16, 2025 | 135.30 | 139.55 | 135.30 | 139.10 | 139.10 | 0.43% | 629 |
| Dec 15, 2025 | 140.40 | 147.90 | 138.50 | 138.50 | 138.50 | -1.46% | 1,414 |
| Dec 12, 2025 | 139.00 | 147.80 | 139.00 | 140.55 | 140.55 | 0.82% | 3,543 |
| Dec 11, 2025 | 153.50 | 153.50 | 138.65 | 139.40 | 139.40 | -0.07% | 1,480 |
| Dec 10, 2025 | 140.35 | 144.00 | 139.00 | 139.50 | 139.50 | -0.25% | 4,226 |
| Dec 9, 2025 | 144.50 | 144.50 | 136.10 | 139.85 | 139.85 | -1.17% | 4,459 |
| Dec 8, 2025 | 154.65 | 154.65 | 140.05 | 141.50 | 141.50 | -7.30% | 6,088 |
| Dec 5, 2025 | 155.50 | 155.50 | 151.00 | 152.65 | 150.15 | 0.89% | 7,773 |
| Dec 4, 2025 | 156.00 | 156.00 | 150.30 | 151.30 | 148.82 | -0.92% | 8,094 |