Modern Shares and Stockbrokers Limited (BOM:509760)
India · Delayed Price · Currency is INR 43.08
+2.98 (7.43%)
At close: Oct 31, 2025
BOM:509760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 44.00 | 44.00 | 40.00 | 43.08 | 43.08 | 7.43% | 3,931 |
| Oct 30, 2025 | 41.40 | 41.40 | 40.07 | 40.10 | 40.10 | -3.14% | 381 |
| Oct 29, 2025 | 40.00 | 41.50 | 37.56 | 41.40 | 41.40 | 3.50% | 1,963 |
| Oct 28, 2025 | 39.35 | 43.40 | 39.35 | 40.00 | 40.00 | -1.09% | 870 |
| Oct 27, 2025 | 41.20 | 44.49 | 40.10 | 40.44 | 40.44 | -3.71% | 867 |
| Oct 24, 2025 | 40.10 | 42.40 | 40.10 | 42.00 | 42.00 | 2.31% | 2,259 |
| Oct 23, 2025 | 42.90 | 44.70 | 41.05 | 41.05 | 41.05 | 0.69% | 1,615 |
| Oct 21, 2025 | 43.61 | 43.61 | 40.00 | 40.77 | 40.77 | -6.51% | 1,516 |
| Oct 20, 2025 | 48.00 | 48.00 | 38.50 | 43.61 | 43.61 | 5.54% | 937 |
| Oct 17, 2025 | 41.20 | 44.49 | 41.20 | 41.32 | 41.32 | -5.38% | 489 |
| Oct 16, 2025 | 43.75 | 43.75 | 41.20 | 43.67 | 43.67 | -0.68% | 71 |
| Oct 15, 2025 | 41.66 | 45.88 | 40.36 | 43.97 | 43.97 | 3.43% | 90 |
| Oct 14, 2025 | 40.18 | 46.90 | 39.00 | 42.51 | 42.51 | 3.68% | 3,441 |
| Oct 13, 2025 | 40.55 | 42.90 | 40.55 | 41.00 | 41.00 | 0.66% | 209 |
| Oct 10, 2025 | 43.48 | 43.48 | 40.11 | 40.73 | 40.73 | -6.32% | 1,160 |
| Oct 9, 2025 | 41.33 | 43.89 | 41.33 | 43.48 | 43.48 | 3.11% | 231 |
| Oct 8, 2025 | 40.41 | 42.98 | 40.32 | 42.17 | 42.17 | 2.50% | 744 |
| Oct 7, 2025 | 44.00 | 44.00 | 40.35 | 41.14 | 41.14 | -3.77% | 451 |
| Oct 6, 2025 | 41.74 | 43.98 | 41.74 | 42.75 | 42.75 | 4.96% | 88 |
| Oct 3, 2025 | 40.90 | 44.38 | 40.70 | 40.73 | 40.73 | -2.07% | 973 |
| Oct 1, 2025 | 41.50 | 42.70 | 39.86 | 41.59 | 41.59 | -2.74% | 441 |
| Sep 30, 2025 | 43.65 | 43.65 | 40.20 | 42.76 | 42.76 | -0.07% | 291 |
| Sep 29, 2025 | 39.20 | 43.50 | 39.10 | 42.79 | 42.79 | 1.04% | 456 |
| Sep 26, 2025 | 42.85 | 42.85 | 40.56 | 42.35 | 42.35 | -0.70% | 856 |
| Sep 25, 2025 | 40.00 | 44.94 | 40.00 | 42.65 | 42.65 | 4.02% | 467 |
| Sep 24, 2025 | 41.20 | 43.70 | 41.00 | 41.00 | 41.00 | -2.38% | 1,006 |
| Sep 23, 2025 | 43.55 | 43.55 | 40.95 | 42.00 | 42.00 | -1.64% | 1,374 |
| Sep 22, 2025 | 41.02 | 43.19 | 41.02 | 42.70 | 42.70 | 1.11% | 510 |
| Sep 19, 2025 | 43.00 | 47.50 | 40.77 | 42.23 | 42.23 | -4.56% | 4,513 |
| Sep 18, 2025 | 43.00 | 44.35 | 41.90 | 44.25 | 44.25 | -2.21% | 1,029 |
| Sep 17, 2025 | 41.60 | 46.00 | 41.60 | 45.25 | 45.25 | 1.09% | 821 |
| Sep 16, 2025 | 44.02 | 45.75 | 42.20 | 44.76 | 44.76 | -0.09% | 605 |
| Sep 15, 2025 | 43.00 | 46.70 | 41.50 | 44.80 | 44.80 | 4.31% | 4,543 |
| Sep 12, 2025 | 43.00 | 43.00 | 40.75 | 42.95 | 42.95 | -0.12% | 1,013 |
| Sep 11, 2025 | 39.85 | 43.00 | 39.85 | 43.00 | 43.00 | 1.32% | 204 |
| Sep 10, 2025 | 43.10 | 43.10 | 42.00 | 42.44 | 42.44 | -1.28% | 209 |
| Sep 9, 2025 | 40.10 | 43.49 | 40.10 | 42.99 | 42.99 | 0.30% | 399 |
| Sep 8, 2025 | 43.04 | 43.04 | 40.95 | 42.86 | 42.86 | 1.56% | 542 |
| Sep 5, 2025 | 40.00 | 45.84 | 39.00 | 42.20 | 42.20 | 1.71% | 224 |
| Sep 4, 2025 | 39.10 | 42.50 | 39.10 | 41.49 | 41.49 | -4.53% | 1,179 |
| Sep 3, 2025 | 42.83 | 43.55 | 41.25 | 43.46 | 43.46 | -0.55% | 251 |
| Sep 2, 2025 | 44.00 | 44.00 | 41.25 | 43.70 | 43.70 | -0.68% | 412 |
| Sep 1, 2025 | 43.40 | 45.50 | 40.35 | 44.00 | 44.00 | 1.38% | 465 |
| Aug 29, 2025 | 41.84 | 46.40 | 41.84 | 43.40 | 43.40 | 5.80% | 1,087 |
| Aug 28, 2025 | 40.03 | 42.93 | 40.03 | 41.02 | 41.02 | -6.37% | 39 |
| Aug 26, 2025 | 41.00 | 48.10 | 37.41 | 43.81 | 43.81 | 2.12% | 3,117 |
| Aug 25, 2025 | 40.11 | 43.55 | 40.11 | 42.90 | 42.90 | 4.25% | 380 |
| Aug 22, 2025 | 40.65 | 42.80 | 40.65 | 41.15 | 41.15 | -0.80% | 484 |
| Aug 21, 2025 | 40.40 | 43.65 | 40.40 | 41.48 | 41.48 | -2.17% | 637 |
| Aug 20, 2025 | 38.05 | 47.10 | 38.05 | 42.40 | 42.40 | 2.22% | 1,938 |