Modison Limited (BOM:506261)
India · Delayed Price · Currency is INR 289.20
-0.55 (-0.19%)
At close: Jul 15, 2026
Modison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 293.30 | 307.95 | 290.00 | 307.95 | 304.84 | 4.99% | 4,851 |
| Jul 1, 2026 | 298.50 | 300.80 | 288.70 | 293.30 | 290.33 | -2.51% | 12,244 |
| Jun 30, 2026 | 309.00 | 317.50 | 293.50 | 300.85 | 297.81 | -2.61% | 8,322 |
| Jun 29, 2026 | 320.00 | 320.00 | 307.05 | 308.90 | 305.78 | -3.65% | 7,034 |
| Jun 25, 2026 | 345.00 | 345.00 | 320.00 | 320.60 | 317.36 | -4.81% | 12,141 |
| Jun 24, 2026 | 330.00 | 343.70 | 312.00 | 336.80 | 333.39 | 2.64% | 15,979 |
| Jun 23, 2026 | 354.95 | 355.00 | 325.00 | 328.15 | 324.83 | -3.51% | 24,157 |
| Jun 22, 2026 | 319.00 | 340.10 | 319.00 | 340.10 | 336.66 | 4.99% | 39,163 |
| Jun 19, 2026 | 296.20 | 324.20 | 296.20 | 323.95 | 320.67 | 4.91% | 18,591 |
| Jun 18, 2026 | 306.90 | 316.90 | 295.00 | 308.80 | 305.68 | 1.05% | 14,685 |
| Jun 17, 2026 | 291.35 | 305.60 | 287.00 | 305.60 | 302.51 | 5.00% | 10,572 |
| Jun 16, 2026 | 299.00 | 304.95 | 286.20 | 291.05 | 288.11 | -2.81% | 22,595 |
| Jun 15, 2026 | 305.00 | 311.80 | 288.00 | 299.45 | 296.42 | -0.89% | 31,271 |
| Jun 12, 2026 | 309.00 | 317.00 | 297.50 | 302.15 | 299.09 | -2.86% | 64,112 |
| Jun 11, 2026 | 295.15 | 326.15 | 295.15 | 311.05 | 307.90 | 0.13% | 48,170 |
| Jun 10, 2026 | 310.65 | 310.65 | 310.65 | 310.65 | 307.51 | -4.99% | 8,313 |
| Jun 9, 2026 | 326.95 | 326.95 | 326.95 | 326.95 | 323.64 | -5.00% | 6,210 |
| Jun 8, 2026 | 365.00 | 365.00 | 344.15 | 344.15 | 340.67 | -5.00% | 34,306 |
| Jun 5, 2026 | 361.90 | 362.25 | 351.90 | 362.25 | 358.59 | 5.00% | 43,735 |
| Jun 4, 2026 | 345.00 | 345.00 | 330.00 | 345.00 | 341.51 | 4.99% | 15,417 |
| Jun 3, 2026 | 329.60 | 329.60 | 322.80 | 328.60 | 325.28 | 4.67% | 66,986 |
| Jun 2, 2026 | 310.70 | 313.95 | 306.00 | 313.95 | 310.78 | 5.00% | 19,757 |
| Jun 1, 2026 | 299.00 | 299.00 | 280.00 | 299.00 | 295.98 | 4.99% | 40,339 |
| May 29, 2026 | 275.05 | 301.40 | 270.10 | 284.80 | 281.92 | 3.94% | 102,527 |
| May 27, 2026 | 268.00 | 275.20 | 258.50 | 274.00 | 271.23 | 9.51% | 191,690 |
| May 26, 2026 | 248.35 | 250.20 | 233.15 | 250.20 | 247.67 | 20.00% | 121,591 |
| May 25, 2026 | 208.50 | 208.50 | 208.50 | 208.50 | 206.39 | 20.00% | 20,184 |
| May 22, 2026 | 175.70 | 178.00 | 173.00 | 173.75 | 171.99 | -1.17% | 8,179 |
| May 21, 2026 | 173.50 | 178.05 | 172.70 | 175.80 | 174.02 | 2.27% | 3,871 |
| May 20, 2026 | 173.50 | 180.00 | 170.00 | 171.90 | 170.16 | - | 5,145 |
| May 19, 2026 | 165.80 | 182.00 | 165.80 | 171.90 | 170.16 | 6.64% | 7,607 |
| May 18, 2026 | 164.05 | 169.95 | 150.85 | 161.20 | 159.57 | -0.15% | 7,629 |
| May 15, 2026 | 155.85 | 167.00 | 154.00 | 161.45 | 159.82 | 2.61% | 11,444 |
| May 14, 2026 | 162.00 | 162.25 | 155.25 | 157.35 | 155.76 | -2.05% | 4,844 |
| May 13, 2026 | 161.00 | 163.00 | 159.45 | 160.65 | 159.03 | 0.09% | 3,859 |
| May 12, 2026 | 169.00 | 169.00 | 158.25 | 160.50 | 158.88 | -4.58% | 2,217 |
| May 11, 2026 | 166.20 | 172.15 | 161.15 | 168.20 | 166.50 | 1.69% | 3,082 |
| May 8, 2026 | 164.40 | 166.70 | 163.00 | 165.40 | 163.73 | 1.69% | 5,148 |
| May 7, 2026 | 165.85 | 170.00 | 162.50 | 162.65 | 161.01 | -1.30% | 9,817 |
| May 6, 2026 | 164.00 | 167.55 | 160.40 | 164.80 | 163.13 | 0.95% | 2,364 |
| May 5, 2026 | 163.00 | 168.00 | 163.00 | 163.25 | 161.60 | -2.22% | 4,562 |