Modison Limited (BOM:506261)
India · Delayed Price · Currency is INR 388.95
-11.25 (-2.81%)
At close: Aug 21, 2026
Modison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |