Modison Limited (BOM:506261)
India · Delayed Price · Currency is INR 506.60
-5.45 (-1.06%)
At close: Sep 11, 2026
Modison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 495.00 | 512.05 | 486.00 | 512.05 | 512.05 | 4.99% | 7,368 |
| Sep 9, 2026 | 518.95 | 524.80 | 478.80 | 487.70 | 487.70 | -2.51% | 20,148 |
| Sep 8, 2026 | 480.40 | 500.25 | 475.50 | 500.25 | 500.25 | 5.00% | 40,235 |
| Sep 7, 2026 | 458.75 | 493.05 | 453.85 | 476.45 | 476.45 | 1.46% | 41,837 |
| Sep 4, 2026 | 475.05 | 493.60 | 469.60 | 469.60 | 469.60 | -5.00% | 28,692 |
| Sep 3, 2026 | 531.95 | 544.05 | 494.30 | 494.30 | 494.30 | -5.00% | 44,342 |
| Sep 2, 2026 | 515.00 | 544.90 | 507.05 | 520.30 | 520.30 | 4.59% | 66,591 |
| Sep 1, 2026 | 488.00 | 497.45 | 463.15 | 497.45 | 497.45 | 9.99% | 71,860 |
| Aug 31, 2026 | 416.00 | 452.25 | 416.00 | 452.25 | 452.25 | 10.00% | 36,470 |
| Aug 28, 2026 | 408.70 | 416.75 | 394.10 | 411.15 | 411.15 | 1.08% | 6,308 |
| Aug 27, 2026 | 405.85 | 414.00 | 396.25 | 406.75 | 406.75 | -1.75% | 9,791 |
| Aug 26, 2026 | 424.80 | 433.00 | 400.05 | 414.00 | 414.00 | 0.35% | 9,091 |
| Aug 25, 2026 | 397.10 | 416.90 | 387.80 | 412.55 | 412.55 | 3.89% | 23,019 |
| Aug 24, 2026 | 385.70 | 400.00 | 375.00 | 397.10 | 397.10 | 2.10% | 27,655 |
| Aug 21, 2026 | 400.20 | 404.70 | 381.00 | 388.95 | 388.95 | -2.81% | 15,525 |
| Aug 20, 2026 | 398.00 | 411.00 | 374.30 | 400.20 | 400.20 | 1.59% | 44,519 |
| Aug 19, 2026 | 383.00 | 394.45 | 375.70 | 393.95 | 393.95 | 4.86% | 88,686 |
| Aug 18, 2026 | 375.70 | 375.70 | 360.00 | 375.70 | 375.70 | 4.99% | 198,321 |
| Aug 17, 2026 | 357.85 | 357.85 | 357.85 | 357.85 | 357.85 | 4.99% | 126,209 |
| Aug 14, 2026 | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | 4.99% | 124,476 |
| Aug 13, 2026 | 309.95 | 325.90 | 303.50 | 324.65 | 324.65 | 4.59% | 61,394 |
| Aug 12, 2026 | 325.00 | 325.70 | 300.35 | 310.40 | 310.40 | 0.05% | 57,935 |
| Aug 11, 2026 | 308.80 | 310.25 | 296.60 | 310.25 | 310.25 | 4.99% | 57,511 |
| Aug 10, 2026 | 280.00 | 295.50 | 276.85 | 295.50 | 295.50 | 4.99% | 20,355 |
| Aug 7, 2026 | 281.25 | 284.20 | 271.00 | 281.45 | 281.45 | 0.52% | 6,118 |
| Aug 6, 2026 | 281.10 | 287.40 | 278.00 | 280.00 | 280.00 | -1.10% | 5,084 |
| Aug 5, 2026 | 281.55 | 287.70 | 276.05 | 283.10 | 283.10 | -1.22% | 4,105 |
| Aug 4, 2026 | 288.90 | 291.95 | 275.25 | 286.60 | 286.60 | 1.69% | 3,363 |
| Aug 3, 2026 | 268.90 | 281.85 | 267.60 | 281.85 | 281.85 | 4.99% | 10,109 |
| Jul 31, 2026 | 264.00 | 269.40 | 261.90 | 268.45 | 268.45 | 1.69% | 5,033 |
| Jul 30, 2026 | 262.65 | 270.65 | 261.00 | 264.00 | 264.00 | 0.02% | 6,670 |
| Jul 29, 2026 | 258.70 | 271.70 | 248.00 | 263.95 | 263.95 | 1.99% | 5,827 |
| Jul 28, 2026 | 270.80 | 270.80 | 258.75 | 258.80 | 258.80 | -4.98% | 12,740 |
| Jul 27, 2026 | 271.50 | 277.85 | 264.10 | 272.35 | 272.35 | -2.01% | 23,101 |
| Jul 24, 2026 | 296.50 | 296.50 | 275.50 | 277.95 | 277.95 | -4.16% | 8,894 |
| Jul 23, 2026 | 293.50 | 296.90 | 288.75 | 290.00 | 290.00 | -1.19% | 2,687 |
| Jul 22, 2026 | 298.00 | 298.00 | 289.00 | 293.50 | 293.50 | -1.38% | 3,791 |
| Jul 21, 2026 | 301.95 | 308.70 | 290.00 | 297.60 | 297.60 | 0.19% | 7,968 |
| Jul 20, 2026 | 300.00 | 307.80 | 288.65 | 297.05 | 297.05 | 0.07% | 6,925 |
| Jul 17, 2026 | 311.00 | 318.80 | 292.00 | 296.85 | 296.85 | -2.24% | 12,184 |
| Jul 16, 2026 | 292.95 | 303.65 | 285.05 | 303.65 | 303.65 | 5.00% | 23,039 |
| Jul 15, 2026 | 288.85 | 294.70 | 283.15 | 289.20 | 289.20 | -0.19% | 2,700 |
| Jul 14, 2026 | 295.95 | 296.45 | 282.05 | 289.75 | 289.75 | -1.34% | 4,783 |
| Jul 13, 2026 | 298.00 | 304.45 | 287.00 | 296.70 | 293.70 | -0.77% | 2,894 |
| Jul 10, 2026 | 286.55 | 304.00 | 286.55 | 299.00 | 295.98 | 2.70% | 13,177 |
| Jul 9, 2026 | 285.85 | 297.40 | 285.85 | 291.15 | 288.21 | 2.70% | 2,650 |
| Jul 8, 2026 | 286.10 | 298.65 | 278.00 | 283.50 | 280.63 | -2.99% | 6,767 |
| Jul 7, 2026 | 290.95 | 298.00 | 290.95 | 292.25 | 289.29 | -1.75% | 4,264 |
| Jul 6, 2026 | 297.75 | 306.90 | 289.00 | 297.45 | 294.44 | -0.90% | 10,499 |
| Jul 3, 2026 | 319.45 | 319.45 | 292.65 | 300.15 | 297.12 | -2.53% | 8,535 |