Modison Limited (BOM:506261)
India · Delayed Price · Currency is INR 308.80
+3.20 (1.05%)
At close: Jun 18, 2026
Modison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 306.90 | 316.90 | 295.00 | 308.80 | 308.80 | 1.05% | 14,685 |
| Jun 17, 2026 | 291.35 | 305.60 | 287.00 | 305.60 | 305.60 | 5.00% | 10,572 |
| Jun 16, 2026 | 299.00 | 304.95 | 286.20 | 291.05 | 291.05 | -2.81% | 22,595 |
| Jun 15, 2026 | 305.00 | 311.80 | 288.00 | 299.45 | 299.45 | -0.89% | 31,271 |
| Jun 12, 2026 | 309.00 | 317.00 | 297.50 | 302.15 | 302.15 | -2.86% | 64,112 |
| Jun 11, 2026 | 295.15 | 326.15 | 295.15 | 311.05 | 311.05 | 0.13% | 48,170 |
| Jun 10, 2026 | 310.65 | 310.65 | 310.65 | 310.65 | 310.65 | -4.99% | 8,313 |
| Jun 9, 2026 | 326.95 | 326.95 | 326.95 | 326.95 | 326.95 | -5.00% | 6,210 |
| Jun 8, 2026 | 365.00 | 365.00 | 344.15 | 344.15 | 344.15 | -5.00% | 34,306 |
| Jun 5, 2026 | 361.90 | 362.25 | 351.90 | 362.25 | 362.25 | 5.00% | 43,735 |
| Jun 4, 2026 | 345.00 | 345.00 | 330.00 | 345.00 | 345.00 | 4.99% | 15,417 |
| Jun 3, 2026 | 329.60 | 329.60 | 322.80 | 328.60 | 328.60 | 4.67% | 66,986 |
| Jun 2, 2026 | 310.70 | 313.95 | 306.00 | 313.95 | 313.95 | 5.00% | 19,757 |
| Jun 1, 2026 | 299.00 | 299.00 | 280.00 | 299.00 | 299.00 | 4.99% | 40,339 |
| May 29, 2026 | 275.05 | 301.40 | 270.10 | 284.80 | 284.80 | 3.94% | 102,527 |
| May 27, 2026 | 268.00 | 275.20 | 258.50 | 274.00 | 274.00 | 9.51% | 191,690 |
| May 26, 2026 | 248.35 | 250.20 | 233.15 | 250.20 | 250.20 | 20.00% | 121,591 |
| May 25, 2026 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | 20.00% | 20,184 |
| 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 |