Modern Steels Limited (BOM:513303)
India · Delayed Price · Currency is INR 14.27
+1.27 (9.77%)
At close: Jan 21, 2026
Modern Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 14.56 | 15.24 | 14.01 | 14.59 | 14.59 | 2.24% | 4,786 |
| Jan 21, 2026 | 13.00 | 15.50 | 13.00 | 14.27 | 14.27 | 9.77% | 6,180 |
| Jan 20, 2026 | 14.06 | 14.06 | 12.16 | 13.00 | 13.00 | -7.54% | 10,484 |
| Jan 19, 2026 | 14.06 | 14.34 | 14.01 | 14.06 | 14.06 | - | 822 |
| Jan 16, 2026 | 14.47 | 14.47 | 14.06 | 14.06 | 14.06 | -0.28% | 435 |
| Jan 14, 2026 | 13.70 | 14.55 | 13.70 | 14.10 | 14.10 | 0.79% | 1,640 |
| Jan 13, 2026 | 14.80 | 14.80 | 13.90 | 13.99 | 13.99 | -3.32% | 4,913 |
| Jan 12, 2026 | 15.18 | 15.38 | 13.70 | 14.47 | 14.47 | -2.89% | 5,509 |
| Jan 9, 2026 | 15.22 | 15.49 | 14.82 | 14.90 | 14.90 | -1.52% | 2,363 |
| Jan 8, 2026 | 14.87 | 15.29 | 14.75 | 15.13 | 15.13 | 0.87% | 1,595 |
| Jan 7, 2026 | 14.98 | 15.75 | 14.65 | 15.00 | 15.00 | 0.13% | 5,305 |
| Jan 6, 2026 | 15.04 | 15.48 | 14.60 | 14.98 | 14.98 | -0.40% | 7,081 |
| Jan 5, 2026 | 16.25 | 16.25 | 14.99 | 15.04 | 15.04 | -5.35% | 10,526 |
| Jan 2, 2026 | 15.99 | 15.99 | 15.01 | 15.89 | 15.89 | 0.57% | 13,590 |
| Jan 1, 2026 | 15.99 | 15.99 | 15.20 | 15.80 | 15.80 | 1.61% | 7,759 |
| Dec 31, 2025 | 15.15 | 16.25 | 14.83 | 15.55 | 15.55 | 2.30% | 12,137 |
| Dec 30, 2025 | 15.28 | 15.42 | 14.82 | 15.20 | 15.20 | 0.86% | 3,301 |
| Dec 29, 2025 | 15.00 | 15.67 | 14.80 | 15.07 | 15.07 | 0.53% | 1,692 |
| Dec 26, 2025 | 14.05 | 15.70 | 14.05 | 14.99 | 14.99 | -1.58% | 5,549 |
| Dec 24, 2025 | 15.01 | 15.49 | 14.95 | 15.23 | 15.23 | -0.26% | 663 |
| Dec 23, 2025 | 15.50 | 15.50 | 15.01 | 15.27 | 15.27 | -3.05% | 5,858 |
| Dec 22, 2025 | 15.68 | 15.95 | 15.41 | 15.75 | 15.75 | 2.94% | 620 |
| Dec 19, 2025 | 15.22 | 15.78 | 15.22 | 15.30 | 15.30 | 0.66% | 1,268 |
| Dec 18, 2025 | 15.47 | 16.41 | 14.01 | 15.20 | 15.20 | -1.75% | 17,307 |
| Dec 17, 2025 | 15.47 | 17.09 | 15.35 | 15.47 | 15.47 | 3.48% | 8,922 |
| Dec 16, 2025 | 15.51 | 15.51 | 14.51 | 14.95 | 14.95 | -4.53% | 3,649 |
| Dec 15, 2025 | 15.37 | 15.72 | 15.05 | 15.66 | 15.66 | 1.89% | 1,650 |
| Dec 12, 2025 | 15.88 | 15.89 | 15.30 | 15.37 | 15.37 | 0.13% | 3,524 |
| Dec 11, 2025 | 15.17 | 15.88 | 15.17 | 15.35 | 15.35 | 0.59% | 516 |
| Dec 10, 2025 | 15.84 | 15.97 | 15.15 | 15.26 | 15.26 | 0.99% | 1,925 |
| Dec 9, 2025 | 15.89 | 15.89 | 15.10 | 15.11 | 15.11 | -0.72% | 489 |
| Dec 8, 2025 | 15.02 | 16.08 | 15.02 | 15.22 | 15.22 | -5.41% | 1,730 |
| Dec 5, 2025 | 16.00 | 16.27 | 16.00 | 16.09 | 16.09 | -0.98% | 627 |
| Dec 4, 2025 | 15.80 | 16.29 | 15.80 | 16.25 | 16.25 | 1.75% | 781 |
| Dec 3, 2025 | 16.02 | 16.15 | 15.90 | 15.97 | 15.97 | -0.31% | 825 |
| Dec 2, 2025 | 16.00 | 16.37 | 16.00 | 16.02 | 16.02 | -2.14% | 1,116 |
| Dec 1, 2025 | 16.60 | 16.60 | 16.12 | 16.37 | 16.37 | 0.49% | 348 |
| Nov 28, 2025 | 16.68 | 16.68 | 16.00 | 16.29 | 16.29 | 2.84% | 1,535 |
| Nov 27, 2025 | 16.40 | 16.45 | 15.81 | 15.84 | 15.84 | -3.41% | 3,386 |
| Nov 26, 2025 | 16.45 | 16.45 | 16.15 | 16.40 | 16.40 | -0.30% | 783 |
| Nov 25, 2025 | 16.51 | 16.52 | 16.40 | 16.45 | 16.45 | 0.37% | 1,361 |
| Nov 24, 2025 | 16.01 | 17.50 | 15.70 | 16.39 | 16.39 | 1.05% | 6,907 |
| Nov 21, 2025 | 16.01 | 16.69 | 16.01 | 16.22 | 16.22 | 1.37% | 1,975 |
| Nov 20, 2025 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -1.84% | 279 |
| Nov 19, 2025 | 16.24 | 16.50 | 16.24 | 16.30 | 16.30 | 0.18% | 864 |
| Nov 18, 2025 | 16.12 | 16.70 | 15.51 | 16.27 | 16.27 | 0.93% | 3,301 |
| Nov 17, 2025 | 16.89 | 16.89 | 16.10 | 16.12 | 16.12 | -1.16% | 2,058 |
| Nov 14, 2025 | 17.85 | 17.85 | 16.01 | 16.31 | 16.31 | -2.97% | 6,797 |
| Nov 13, 2025 | 16.29 | 17.15 | 16.29 | 16.81 | 16.81 | -1.29% | 1,776 |
| Nov 12, 2025 | 16.73 | 17.40 | 16.26 | 17.03 | 17.03 | 2.65% | 2,280 |