Modison Limited (BOM:506261)
India · Delayed Price · Currency is INR 173.75
-2.05 (-1.17%)
At close: May 22, 2026
Modison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 175.70 | 178.00 | 173.00 | 173.75 | 173.75 | -1.17% | 8,179 |
| May 21, 2026 | 173.50 | 178.05 | 172.70 | 175.80 | 175.80 | 2.27% | 3,871 |
| May 20, 2026 | 173.50 | 180.00 | 170.00 | 171.90 | 171.90 | - | 5,145 |
| May 19, 2026 | 165.80 | 182.00 | 165.80 | 171.90 | 171.90 | 6.64% | 7,607 |
| May 18, 2026 | 164.05 | 169.95 | 150.85 | 161.20 | 161.20 | -0.15% | 7,629 |
| May 15, 2026 | 155.85 | 167.00 | 154.00 | 161.45 | 161.45 | 2.61% | 11,444 |
| May 14, 2026 | 162.00 | 162.25 | 155.25 | 157.35 | 157.35 | -2.05% | 4,844 |
| May 13, 2026 | 161.00 | 163.00 | 159.45 | 160.65 | 160.65 | 0.09% | 3,859 |
| May 12, 2026 | 169.00 | 169.00 | 158.25 | 160.50 | 160.50 | -4.58% | 2,217 |
| May 11, 2026 | 166.20 | 172.15 | 161.15 | 168.20 | 168.20 | 1.69% | 3,082 |
| May 8, 2026 | 164.40 | 166.70 | 163.00 | 165.40 | 165.40 | 1.69% | 5,148 |
| May 7, 2026 | 165.85 | 170.00 | 162.50 | 162.65 | 162.65 | -1.30% | 9,817 |
| May 6, 2026 | 164.00 | 167.55 | 160.40 | 164.80 | 164.80 | 0.95% | 2,364 |
| May 5, 2026 | 163.00 | 168.00 | 163.00 | 163.25 | 163.25 | -2.22% | 4,562 |
| May 4, 2026 | 171.00 | 175.90 | 165.50 | 166.95 | 166.95 | -0.15% | 10,545 |
| Apr 30, 2026 | 167.95 | 168.00 | 163.60 | 167.20 | 167.20 | - | 1,461 |
| Apr 29, 2026 | 174.95 | 174.95 | 166.55 | 167.20 | 167.20 | -1.59% | 8,129 |
| Apr 28, 2026 | 156.95 | 173.60 | 155.75 | 169.90 | 169.90 | 12.07% | 34,382 |
| Apr 27, 2026 | 145.00 | 154.10 | 141.95 | 151.60 | 151.60 | 4.23% | 7,337 |
| Apr 24, 2026 | 143.80 | 145.50 | 141.95 | 145.45 | 145.45 | -0.38% | 1,249 |
| Apr 23, 2026 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | -0.44% | 997 |
| Apr 22, 2026 | 146.00 | 147.75 | 146.00 | 146.65 | 146.65 | 2.52% | 558 |
| Apr 21, 2026 | 145.25 | 146.50 | 143.00 | 143.05 | 143.05 | -1.99% | 2,962 |
| Apr 20, 2026 | 153.90 | 153.90 | 144.95 | 145.95 | 145.95 | -0.55% | 2,510 |
| Apr 17, 2026 | 146.10 | 148.30 | 146.10 | 146.75 | 146.75 | 0.44% | 928 |
| Apr 16, 2026 | 153.50 | 153.50 | 145.05 | 146.10 | 146.10 | 0.14% | 1,720 |
| Apr 15, 2026 | 140.00 | 146.70 | 140.00 | 145.90 | 145.90 | 2.75% | 3,582 |
| Apr 13, 2026 | 137.85 | 143.85 | 135.60 | 142.00 | 142.00 | 1.79% | 3,984 |
| Apr 10, 2026 | 138.30 | 140.00 | 138.30 | 139.50 | 139.50 | 2.46% | 3,298 |
| Apr 9, 2026 | 141.05 | 141.05 | 135.00 | 136.15 | 136.15 | -1.70% | 2,432 |
| Apr 8, 2026 | 135.05 | 139.85 | 135.05 | 138.50 | 138.50 | 3.36% | 7,307 |
| Apr 7, 2026 | 133.35 | 134.00 | 133.35 | 134.00 | 134.00 | 2.33% | 32 |
| Apr 6, 2026 | 126.20 | 132.60 | 126.20 | 130.95 | 130.95 | 4.72% | 5,887 |
| Apr 2, 2026 | 122.35 | 127.55 | 122.00 | 125.05 | 125.05 | 0.24% | 2,293 |
| Apr 1, 2026 | 121.00 | 125.55 | 121.00 | 124.75 | 124.75 | 7.54% | 7,883 |
| Mar 30, 2026 | 115.00 | 119.65 | 114.45 | 116.00 | 116.00 | -1.65% | 9,286 |
| Mar 27, 2026 | 115.30 | 122.45 | 115.30 | 117.95 | 117.95 | -2.92% | 40,708 |
| Mar 25, 2026 | 123.70 | 124.20 | 121.00 | 121.50 | 121.50 | 0.16% | 2,173 |
| Mar 24, 2026 | 118.00 | 122.55 | 114.90 | 121.30 | 121.30 | 5.52% | 6,837 |
| Mar 23, 2026 | 126.00 | 126.00 | 114.85 | 114.95 | 114.95 | -8.00% | 8,202 |
| Mar 20, 2026 | 123.75 | 126.60 | 123.35 | 124.95 | 124.95 | 2.04% | 2,013 |
| Mar 19, 2026 | 124.00 | 125.00 | 122.00 | 122.45 | 122.45 | -1.96% | 1,123 |
| Mar 18, 2026 | 124.20 | 126.00 | 123.00 | 124.90 | 124.90 | 4.17% | 1,911 |
| Mar 17, 2026 | 117.10 | 120.35 | 117.10 | 119.90 | 119.90 | 3.10% | 1,068 |
| Mar 16, 2026 | 118.00 | 118.95 | 114.65 | 116.30 | 116.30 | -1.69% | 2,960 |
| Mar 13, 2026 | 122.05 | 125.55 | 118.00 | 118.30 | 118.30 | -5.59% | 4,354 |
| Mar 12, 2026 | 125.60 | 128.85 | 124.95 | 125.30 | 125.30 | -3.24% | 5,998 |
| Mar 11, 2026 | 132.35 | 132.50 | 128.65 | 129.50 | 129.50 | -0.08% | 1,758 |
| Mar 10, 2026 | 126.00 | 131.00 | 126.00 | 129.60 | 129.60 | 1.73% | 2,975 |
| Mar 9, 2026 | 126.60 | 128.55 | 126.30 | 127.40 | 127.40 | -2.41% | 436 |