Modern Shares and Stockbrokers Limited (BOM:509760)
India · Delayed Price · Currency is INR 45.25
+0.49 (1.09%)
At close: Sep 17, 2025
BOM:509760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 40.25 | 44.00 | 40.25 | 41.48 | 41.48 | 1.69% | 668 |
| Aug 18, 2025 | 37.56 | 42.53 | 37.56 | 40.79 | 40.79 | -6.01% | 389 |
| Aug 14, 2025 | 40.07 | 43.90 | 40.07 | 43.40 | 43.40 | -0.71% | 1,280 |
| Aug 13, 2025 | 42.13 | 44.00 | 40.25 | 43.71 | 43.71 | 1.67% | 774 |
| Aug 12, 2025 | 40.00 | 43.10 | 39.10 | 42.99 | 42.99 | 4.34% | 648 |
| Aug 11, 2025 | 41.21 | 42.99 | 41.20 | 41.20 | 41.20 | 0.71% | 117 |
| Aug 8, 2025 | 42.13 | 44.00 | 40.25 | 40.91 | 40.91 | -4.84% | 645 |
| Aug 7, 2025 | 43.49 | 43.49 | 40.26 | 42.99 | 42.99 | -1.85% | 286 |
| Aug 6, 2025 | 42.26 | 44.00 | 40.50 | 43.80 | 43.80 | 1.04% | 941 |
| Aug 5, 2025 | 46.60 | 46.60 | 41.00 | 43.35 | 43.35 | -0.09% | 242 |
| Aug 4, 2025 | 48.70 | 48.70 | 39.05 | 43.39 | 43.39 | 2.12% | 694 |
| Aug 1, 2025 | 43.00 | 43.00 | 42.49 | 42.49 | 42.49 | -1.89% | 130 |
| Jul 31, 2025 | 41.00 | 43.90 | 40.05 | 43.31 | 43.31 | 1.67% | 452 |
| Jul 30, 2025 | 42.40 | 42.75 | 40.55 | 42.60 | 42.60 | 6.15% | 522 |
| Jul 29, 2025 | 41.66 | 43.75 | 39.15 | 40.13 | 40.13 | -1.74% | 741 |
| Jul 28, 2025 | 41.10 | 41.95 | 40.30 | 40.84 | 40.84 | -0.63% | 531 |
| Jul 25, 2025 | 40.10 | 43.20 | 40.10 | 41.10 | 41.10 | -0.24% | 403 |
| Jul 24, 2025 | 47.00 | 47.00 | 40.75 | 41.20 | 41.20 | -4.19% | 992 |
| Jul 23, 2025 | 40.00 | 43.68 | 40.00 | 43.00 | 43.00 | 3.12% | 465 |
| Jul 22, 2025 | 37.70 | 44.00 | 37.70 | 41.70 | 41.70 | -2.46% | 638 |
| Jul 21, 2025 | 44.50 | 44.50 | 38.55 | 42.75 | 42.75 | -2.31% | 893 |
| Jul 18, 2025 | 41.23 | 43.80 | 41.00 | 43.76 | 43.76 | 4.02% | 101 |
| Jul 17, 2025 | 42.05 | 43.80 | 42.05 | 42.07 | 42.07 | 0.29% | 508 |
| Jul 16, 2025 | 46.50 | 46.50 | 41.35 | 41.95 | 41.95 | -2.87% | 973 |
| Jul 15, 2025 | 41.00 | 43.19 | 36.60 | 43.19 | 43.19 | -2.51% | 1,175 |
| Jul 14, 2025 | 43.30 | 44.85 | 41.82 | 44.30 | 44.30 | 8.02% | 580 |
| Jul 11, 2025 | 43.86 | 43.86 | 40.66 | 41.01 | 41.01 | -4.63% | 1,166 |
| Jul 10, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.49% | 308 |
| Jul 9, 2025 | 43.00 | 44.20 | 43.00 | 44.10 | 44.10 | 0.46% | 18 |