Modison Limited (BOM:506261)
India · Delayed Price · Currency is INR 355.00
+4.00 (1.14%)
At close: Nov 9, 2026
Modison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 351.00 | 363.95 | 347.10 | 355.00 | 355.00 | 1.14% | 2,128 |
| Nov 8, 2026 | 355.00 | 358.85 | 341.05 | 351.00 | 351.00 | -0.95% | 3,704 |
| Nov 6, 2026 | 349.35 | 358.40 | 338.35 | 354.35 | 354.35 | 0.38% | 10,200 |
| Nov 5, 2026 | 364.95 | 374.50 | 346.10 | 353.00 | 353.00 | -1.26% | 12,821 |
| Nov 4, 2026 | 350.70 | 363.00 | 335.35 | 357.50 | 357.50 | 3.31% | 12,959 |
| Nov 3, 2026 | 334.85 | 346.05 | 334.85 | 346.05 | 346.05 | 4.99% | 3,413 |
| Nov 2, 2026 | 338.00 | 338.20 | 327.85 | 329.60 | 329.60 | -4.49% | 15,502 |
| Oct 30, 2026 | 362.00 | 362.00 | 345.10 | 345.10 | 345.10 | -5.00% | 5,637 |
| Oct 29, 2026 | 354.95 | 372.00 | 349.95 | 363.25 | 363.25 | -0.64% | 20,077 |
| Oct 28, 2026 | 365.60 | 379.95 | 365.60 | 365.60 | 365.60 | -4.99% | 68,113 |
| Oct 27, 2026 | 371.20 | 399.85 | 369.55 | 384.80 | 384.80 | -1.08% | 37,213 |
| Oct 26, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | -4.99% | 1,168 |
| Oct 23, 2026 | 409.45 | 409.45 | 409.45 | 409.45 | 409.45 | -4.10% | 721 |
| Oct 22, 2026 | 430.95 | 430.95 | 430.95 | 430.95 | 426.95 | -4.99% | 498 |
| Oct 21, 2026 | 453.60 | 453.60 | 453.60 | 453.60 | 449.39 | -5.00% | 3,096 |
| Oct 19, 2026 | 477.45 | 477.45 | 477.45 | 477.45 | 473.02 | -4.99% | 2,903 |
| Oct 16, 2026 | 524.95 | 555.00 | 502.55 | 502.55 | 497.89 | -5.00% | 10,334 |
| Oct 15, 2026 | 547.15 | 547.15 | 519.80 | 529.00 | 524.09 | -3.32% | 11,914 |
| Oct 14, 2026 | 520.00 | 550.00 | 508.50 | 547.15 | 542.07 | 4.00% | 27,215 |
| Oct 13, 2026 | 519.00 | 526.10 | 508.65 | 526.10 | 521.22 | 5.00% | 52,516 |
| Oct 12, 2026 | 478.00 | 501.05 | 478.00 | 501.05 | 496.40 | 5.00% | 40,918 |
| Oct 9, 2026 | 452.00 | 480.00 | 439.00 | 477.20 | 472.77 | 3.27% | 13,341 |
| Oct 8, 2026 | 494.00 | 494.00 | 462.10 | 462.10 | 457.81 | -5.00% | 7,687 |
| Oct 7, 2026 | 497.00 | 509.50 | 481.60 | 486.40 | 481.89 | -1.15% | 7,993 |
| Oct 6, 2026 | 461.15 | 492.60 | 452.85 | 492.05 | 487.48 | 4.88% | 8,342 |
| Oct 5, 2026 | 489.15 | 504.90 | 460.10 | 469.15 | 464.80 | -3.13% | 14,388 |
| Oct 1, 2026 | 462.00 | 487.95 | 462.00 | 484.30 | 479.80 | 4.21% | 22,682 |
| Sep 30, 2026 | 463.00 | 466.00 | 450.00 | 464.75 | 460.44 | 3.90% | 9,051 |
| Sep 29, 2026 | 438.90 | 449.95 | 408.60 | 447.30 | 443.15 | 4.01% | 8,778 |
| Sep 28, 2026 | 448.85 | 462.05 | 428.00 | 430.05 | 426.06 | -2.47% | 9,630 |
| Sep 25, 2026 | 443.60 | 464.30 | 437.05 | 440.95 | 436.86 | -4.08% | 10,518 |
| Sep 24, 2026 | 475.00 | 475.00 | 452.15 | 459.70 | 455.43 | -3.08% | 8,125 |
| Sep 23, 2026 | 474.95 | 479.95 | 452.10 | 474.30 | 469.90 | 1.37% | 15,143 |
| Sep 22, 2026 | 449.85 | 478.00 | 440.00 | 467.90 | 463.56 | 2.68% | 5,315 |
| Sep 21, 2026 | 444.50 | 464.00 | 441.05 | 455.70 | 451.47 | -1.84% | 9,175 |
| Sep 18, 2026 | 447.00 | 466.00 | 447.00 | 464.25 | 459.94 | 3.47% | 4,379 |
| Sep 17, 2026 | 440.00 | 477.50 | 434.95 | 448.70 | 444.54 | -1.99% | 6,772 |
| Sep 16, 2026 | 457.25 | 469.00 | 457.25 | 457.80 | 453.55 | -4.88% | 7,440 |
| Sep 15, 2026 | 513.00 | 513.00 | 481.30 | 481.30 | 476.83 | -4.99% | 6,189 |
| Sep 11, 2026 | 522.05 | 522.05 | 494.00 | 506.60 | 501.90 | -1.06% | 3,784 |
| Sep 10, 2026 | 495.00 | 512.05 | 486.00 | 512.05 | 507.30 | 4.99% | 7,368 |
| Sep 9, 2026 | 518.95 | 524.80 | 478.80 | 487.70 | 483.17 | -2.51% | 20,148 |
| Sep 8, 2026 | 480.40 | 500.25 | 475.50 | 500.25 | 495.61 | 5.00% | 40,235 |
| Sep 7, 2026 | 458.75 | 493.05 | 453.85 | 476.45 | 472.03 | 1.46% | 41,837 |
| Sep 4, 2026 | 475.05 | 493.60 | 469.60 | 469.60 | 465.24 | -5.00% | 28,692 |
| Sep 3, 2026 | 531.95 | 544.05 | 494.30 | 494.30 | 489.71 | -5.00% | 44,342 |
| Sep 2, 2026 | 515.00 | 544.90 | 507.05 | 520.30 | 515.47 | 4.59% | 66,591 |
| Sep 1, 2026 | 488.00 | 497.45 | 463.15 | 497.45 | 492.83 | 9.99% | 71,860 |
| Aug 31, 2026 | 416.00 | 452.25 | 416.00 | 452.25 | 448.05 | 10.00% | 36,470 |
| Aug 28, 2026 | 408.70 | 416.75 | 394.10 | 411.15 | 407.33 | 1.08% | 6,308 |