Modern Shares and Stockbrokers Limited (BOM:509760)
India · Delayed Price · Currency is INR 27.30
+1.30 (5.00%)
At close: Mar 6, 2026
BOM:509760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 24.70 | 26.05 | 24.70 | 26.00 | 26.00 | 0.04% | 1,196 |
| Mar 4, 2026 | 26.00 | 26.99 | 25.25 | 25.99 | 25.99 | -2.00% | 2,121 |
| Mar 2, 2026 | 27.99 | 27.99 | 25.80 | 26.52 | 26.52 | -7.31% | 2,102 |
| Feb 27, 2026 | 31.71 | 33.35 | 27.99 | 28.61 | 28.61 | -7.98% | 3,402 |
| Feb 26, 2026 | 32.05 | 33.80 | 30.71 | 31.09 | 31.09 | -2.97% | 1,046 |
| Feb 25, 2026 | 34.33 | 34.33 | 31.80 | 32.04 | 32.04 | -6.83% | 454 |
| Feb 24, 2026 | 34.99 | 34.99 | 31.70 | 34.39 | 34.39 | -1.71% | 1,590 |
| Feb 23, 2026 | 32.20 | 35.39 | 32.20 | 34.99 | 34.99 | 6.77% | 174 |
| Feb 20, 2026 | 35.69 | 35.69 | 32.50 | 32.77 | 32.77 | -1.44% | 1,382 |
| Feb 19, 2026 | 36.35 | 37.50 | 32.58 | 33.25 | 33.25 | -8.15% | 3,227 |
| Feb 18, 2026 | 36.20 | 38.00 | 36.20 | 36.20 | 36.20 | -5.24% | 933 |
| Feb 17, 2026 | 36.56 | 38.20 | 36.00 | 38.20 | 38.20 | 2.39% | 547 |
| Feb 16, 2026 | 36.16 | 38.40 | 32.50 | 37.31 | 37.31 | 6.24% | 1,463 |
| Feb 13, 2026 | 36.17 | 38.39 | 34.56 | 35.12 | 35.12 | -8.54% | 1,628 |
| Feb 12, 2026 | 37.00 | 38.50 | 36.84 | 38.40 | 38.40 | 6.31% | 471 |
| Feb 11, 2026 | 38.50 | 38.50 | 36.11 | 36.12 | 36.12 | -6.18% | 570 |
| Feb 10, 2026 | 37.00 | 38.50 | 35.95 | 38.50 | 38.50 | -0.57% | 552 |
| Feb 9, 2026 | 38.10 | 38.72 | 37.05 | 38.72 | 38.72 | 1.60% | 719 |
| Feb 6, 2026 | 38.72 | 38.72 | 37.10 | 38.11 | 38.11 | -2.23% | 672 |
| Feb 5, 2026 | 37.16 | 39.00 | 37.16 | 38.98 | 38.98 | 2.80% | 1,265 |
| Feb 4, 2026 | 37.50 | 37.95 | 37.02 | 37.92 | 37.92 | -2.07% | 1,021 |
| Feb 3, 2026 | 39.60 | 39.60 | 36.10 | 38.72 | 38.72 | -0.54% | 283 |
| Feb 2, 2026 | 37.92 | 39.60 | 36.90 | 38.93 | 38.93 | 2.15% | 1,074 |
| Feb 1, 2026 | 39.99 | 39.99 | 38.10 | 38.11 | 38.11 | -0.31% | 178 |
| Jan 30, 2026 | 37.12 | 40.00 | 37.12 | 38.23 | 38.23 | -2.18% | 608 |
| Jan 29, 2026 | 37.55 | 40.50 | 37.55 | 39.08 | 39.08 | -0.31% | 1,656 |
| Jan 28, 2026 | 40.00 | 40.00 | 38.00 | 39.20 | 39.20 | -2.00% | 199 |
| Jan 27, 2026 | 41.00 | 41.00 | 37.60 | 40.00 | 40.00 | - | 349 |
| Jan 23, 2026 | 40.00 | 40.00 | 38.35 | 40.00 | 40.00 | 4.85% | 402 |
| Jan 22, 2026 | 39.00 | 40.95 | 38.00 | 38.15 | 38.15 | -2.65% | 280 |
| Jan 21, 2026 | 40.00 | 40.00 | 38.00 | 39.19 | 39.19 | -2.03% | 944 |
| Jan 20, 2026 | 37.85 | 41.15 | 36.65 | 40.00 | 40.00 | 7.53% | 901 |
| Jan 19, 2026 | 41.10 | 41.10 | 36.86 | 37.20 | 37.20 | -9.93% | 2,159 |
| Jan 16, 2026 | 38.10 | 41.45 | 38.10 | 41.30 | 41.30 | 1.00% | 925 |
| Jan 14, 2026 | 40.93 | 40.93 | 40.89 | 40.89 | 40.89 | -0.12% | 14 |
| Jan 13, 2026 | 40.00 | 40.99 | 38.45 | 40.94 | 40.94 | -0.12% | 270 |
| Jan 12, 2026 | 39.19 | 41.45 | 38.24 | 40.99 | 40.99 | 7.19% | 276 |
| Jan 9, 2026 | 37.50 | 42.48 | 37.50 | 38.24 | 38.24 | -0.03% | 664 |
| Jan 8, 2026 | 38.10 | 39.80 | 38.10 | 38.25 | 38.25 | -4.38% | 545 |
| Jan 7, 2026 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | -2.79% | 768 |
| Jan 6, 2026 | 42.80 | 42.80 | 37.55 | 41.15 | 41.15 | 2.11% | 930 |
| Jan 5, 2026 | 39.50 | 40.30 | 39.02 | 40.30 | 40.30 | - | 686 |
| Jan 2, 2026 | 43.00 | 43.00 | 38.27 | 40.30 | 40.30 | -1.32% | 131 |
| Jan 1, 2026 | 39.52 | 42.95 | 39.52 | 40.84 | 40.84 | 3.34% | 106 |
| Dec 31, 2025 | 39.05 | 41.40 | 39.05 | 39.52 | 39.52 | -4.73% | 2,166 |
| Dec 30, 2025 | 41.50 | 41.50 | 38.50 | 41.48 | 41.48 | -0.12% | 143 |
| Dec 29, 2025 | 41.60 | 41.60 | 38.15 | 41.53 | 41.53 | -0.24% | 137 |
| Dec 26, 2025 | 40.96 | 42.20 | 38.30 | 41.63 | 41.63 | -0.41% | 273 |
| Dec 24, 2025 | 38.80 | 41.80 | 38.80 | 41.80 | 41.80 | 0.38% | 334 |
| Dec 23, 2025 | 39.20 | 41.65 | 39.20 | 41.64 | 41.64 | -0.14% | 582 |