Modern Shares and Stockbrokers Limited (BOM:509760)
India · Delayed Price · Currency is INR 33.00
+1.49 (4.73%)
At close: Oct 19, 2026
BOM:509760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 31.50 | 33.00 | 30.25 | 33.00 | 33.00 | 4.73% | 916 |
| Oct 16, 2026 | 32.99 | 32.99 | 31.51 | 31.51 | 31.51 | -4.95% | 500 |
| Oct 15, 2026 | 36.60 | 36.60 | 33.12 | 33.15 | 33.15 | -4.91% | 4,248 |
| Oct 14, 2026 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 5.00% | 213 |
| Oct 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 5.00% | 303 |
| Oct 12, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 4.98% | 1,260 |
| Oct 9, 2026 | 32.90 | 32.90 | 30.12 | 30.12 | 30.12 | -4.98% | 1,507 |
| Oct 8, 2026 | 32.00 | 32.00 | 30.00 | 31.70 | 31.70 | 0.63% | 833 |
| Oct 7, 2026 | 30.10 | 31.90 | 29.30 | 31.50 | 31.50 | 2.61% | 1,458 |
| Oct 6, 2026 | 30.70 | 30.71 | 30.70 | 30.70 | 30.70 | -2.51% | 4,095 |
| Oct 5, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -2.51% | 22 |
| Oct 1, 2026 | 32.30 | 34.00 | 32.30 | 32.30 | 32.30 | -5.00% | 1,156 |
| Sep 29, 2026 | 34.30 | 34.30 | 34.00 | 34.00 | 34.00 | -2.86% | 4 |
| Sep 28, 2026 | 34.30 | 35.00 | 34.30 | 35.00 | 35.00 | - | 2 |
| Sep 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 28 |
| Sep 22, 2026 | 35.77 | 35.77 | 35.00 | 35.00 | 35.00 | -4.11% | 204 |
| Sep 21, 2026 | 37.00 | 37.00 | 36.50 | 36.50 | 36.50 | -4.22% | 102 |
| Sep 18, 2026 | 39.10 | 39.10 | 38.11 | 38.11 | 38.11 | -4.99% | 54 |
| Sep 17, 2026 | 41.14 | 41.14 | 40.09 | 40.11 | 40.11 | -4.95% | 151 |
| Sep 16, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -5.00% | 52 |
| Sep 15, 2026 | 45.33 | 45.33 | 44.20 | 44.42 | 44.42 | -4.47% | 14 |
| Sep 11, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 1 |
| Sep 10, 2026 | 48.95 | 48.95 | 46.50 | 46.50 | 46.50 | -4.99% | 3,920 |
| Sep 9, 2026 | 45.50 | 49.57 | 42.52 | 48.94 | 48.94 | 18.16% | 47,419 |
| Sep 8, 2026 | 37.90 | 41.42 | 35.02 | 41.42 | 41.42 | 19.99% | 8,133 |
| Sep 7, 2026 | 35.05 | 37.49 | 34.03 | 34.52 | 34.52 | -6.63% | 987 |
| Sep 4, 2026 | 37.69 | 37.69 | 35.40 | 36.97 | 36.97 | 4.85% | 128 |
| Sep 3, 2026 | 39.39 | 39.39 | 35.21 | 35.26 | 35.26 | -10.67% | 1,412 |
| Sep 2, 2026 | 36.79 | 43.46 | 36.79 | 39.47 | 39.47 | 7.28% | 2,263 |
| Sep 1, 2026 | 36.00 | 37.30 | 34.55 | 36.79 | 36.79 | 2.31% | 1,147 |
| Aug 31, 2026 | 37.49 | 37.49 | 34.12 | 35.96 | 35.96 | 1.50% | 349 |
| Aug 28, 2026 | 37.80 | 37.80 | 35.00 | 35.43 | 35.43 | 2.10% | 594 |
| Aug 27, 2026 | 37.00 | 38.10 | 34.42 | 34.70 | 34.70 | -6.80% | 1,043 |
| Aug 26, 2026 | 38.26 | 38.26 | 35.50 | 37.23 | 37.23 | 0.81% | 682 |
| Aug 25, 2026 | 37.79 | 37.79 | 35.40 | 36.93 | 36.93 | 1.21% | 110 |
| Aug 24, 2026 | 37.00 | 37.79 | 35.26 | 36.49 | 36.49 | -3.44% | 804 |
| Aug 21, 2026 | 37.01 | 40.00 | 37.01 | 37.79 | 37.79 | 4.16% | 1,422 |
| Aug 20, 2026 | 37.90 | 37.90 | 34.54 | 36.28 | 36.28 | 3.13% | 989 |
| Aug 19, 2026 | 38.00 | 40.90 | 35.01 | 35.18 | 35.18 | -3.98% | 125 |
| Aug 18, 2026 | 36.00 | 36.90 | 35.05 | 36.64 | 36.64 | 1.78% | 1,244 |
| Aug 17, 2026 | 36.41 | 38.95 | 34.57 | 36.00 | 36.00 | 0.84% | 476 |
| Aug 14, 2026 | 34.72 | 39.00 | 34.72 | 35.70 | 35.70 | 0.76% | 1,499 |
| Aug 13, 2026 | 38.99 | 38.99 | 35.43 | 35.43 | 35.43 | -0.64% | 997 |
| Aug 12, 2026 | 37.99 | 37.99 | 34.66 | 35.66 | 35.66 | -6.13% | 278 |
| Aug 11, 2026 | 34.11 | 40.99 | 34.11 | 37.99 | 37.99 | 2.40% | 2,306 |
| Aug 10, 2026 | 37.10 | 37.10 | 36.00 | 37.10 | 37.10 | 5.58% | 1,697 |
| Aug 7, 2026 | 34.21 | 38.99 | 34.21 | 35.14 | 35.14 | -1.38% | 2,124 |
| Aug 6, 2026 | 39.00 | 39.00 | 34.59 | 35.63 | 35.63 | -3.70% | 545 |
| Aug 5, 2026 | 36.70 | 39.90 | 36.69 | 37.00 | 37.00 | -0.22% | 834 |
| Aug 4, 2026 | 43.99 | 43.99 | 34.17 | 37.08 | 37.08 | -1.30% | 1,994 |