Modern Shares and Stockbrokers Limited (BOM:509760)
India · Delayed Price · Currency is INR 36.97
+1.71 (4.85%)
At close: Sep 4, 2026
BOM:509760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 35.27 | 41.89 | 34.00 | 37.57 | 37.57 | 4.39% | 2,304 |
| Jul 31, 2026 | 36.69 | 36.69 | 33.06 | 35.99 | 35.99 | -2.55% | 726 |
| Jul 30, 2026 | 35.09 | 37.68 | 33.50 | 36.93 | 36.93 | 7.35% | 706 |
| Jul 29, 2026 | 36.99 | 38.00 | 32.95 | 34.40 | 34.40 | -1.71% | 2,885 |
| Jul 28, 2026 | 36.38 | 36.38 | 32.01 | 35.00 | 35.00 | -1.41% | 1,529 |
| Jul 27, 2026 | 35.80 | 35.80 | 33.40 | 35.50 | 35.50 | 1.95% | 166 |
| Jul 24, 2026 | 35.50 | 35.50 | 32.33 | 34.82 | 34.82 | 7.54% | 790 |
| Jul 23, 2026 | 36.00 | 36.00 | 32.18 | 32.38 | 32.38 | -0.71% | 138 |
| Jul 22, 2026 | 35.50 | 35.50 | 32.61 | 32.61 | 32.61 | 0.56% | 1,405 |
| Jul 21, 2026 | 33.87 | 34.19 | 32.02 | 32.43 | 32.43 | -1.88% | 216 |
| Jul 20, 2026 | 37.99 | 37.99 | 33.05 | 33.05 | 33.05 | 3.15% | 182 |
| Jul 17, 2026 | 34.90 | 34.90 | 31.56 | 32.04 | 32.04 | -3.78% | 1,404 |
| Jul 16, 2026 | 33.85 | 34.50 | 32.01 | 33.30 | 33.30 | 0.88% | 254 |
| Jul 15, 2026 | 34.02 | 35.85 | 31.99 | 33.01 | 33.01 | -5.55% | 615 |
| Jul 14, 2026 | 35.45 | 36.80 | 32.10 | 34.95 | 34.95 | 0.58% | 1,557 |
| Jul 13, 2026 | 41.98 | 41.98 | 32.06 | 34.75 | 34.75 | -2.36% | 297 |
| Jul 10, 2026 | 35.59 | 35.59 | 33.90 | 35.59 | 35.59 | -1.00% | 24 |
| Jul 9, 2026 | 34.00 | 35.95 | 33.52 | 35.95 | 35.95 | 5.49% | 1,065 |
| Jul 8, 2026 | 36.00 | 36.80 | 33.20 | 34.08 | 34.08 | -5.33% | 776 |
| Jul 7, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 6.35% | 336 |
| Jul 6, 2026 | 34.51 | 41.92 | 32.01 | 33.85 | 33.85 | -3.86% | 752 |
| Jul 3, 2026 | 33.90 | 37.73 | 33.90 | 35.21 | 35.21 | 3.50% | 1,217 |
| Jul 2, 2026 | 35.95 | 35.95 | 34.01 | 34.02 | 34.02 | -5.47% | 399 |
| Jul 1, 2026 | 33.00 | 36.30 | 33.00 | 35.99 | 35.99 | 0.95% | 566 |
| Jun 30, 2026 | 33.00 | 37.90 | 33.00 | 35.65 | 35.65 | - | 1,031 |
| Jun 29, 2026 | 36.96 | 36.96 | 35.62 | 35.65 | 35.65 | 0.11% | 213 |