Modern Insulators Limited (BOM:515008)
India · Delayed Price · Currency is INR 192.00
-0.50 (-0.26%)
At close: Jan 22, 2026
Modern Insulators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 197.90 | 197.90 | 182.40 | 182.60 | 182.60 | -4.90% | 26,479 |
| Jan 22, 2026 | 185.35 | 198.45 | 185.35 | 192.00 | 192.00 | -0.26% | 14,926 |
| Jan 21, 2026 | 195.25 | 199.00 | 185.50 | 192.50 | 192.50 | -1.41% | 53,838 |
| Jan 20, 2026 | 201.60 | 207.80 | 190.60 | 195.25 | 195.25 | -2.67% | 34,283 |
| Jan 19, 2026 | 201.60 | 212.90 | 199.55 | 200.60 | 200.60 | -4.45% | 56,608 |
| Jan 16, 2026 | 213.90 | 214.55 | 206.05 | 209.95 | 209.95 | -3.18% | 29,531 |
| Jan 14, 2026 | 212.00 | 220.30 | 205.00 | 216.85 | 216.85 | 3.34% | 85,248 |
| Jan 13, 2026 | 209.00 | 214.50 | 203.10 | 209.85 | 209.85 | 2.49% | 34,052 |
| Jan 12, 2026 | 208.00 | 208.55 | 195.80 | 204.75 | 204.75 | -0.66% | 36,219 |
| Jan 9, 2026 | 207.25 | 219.65 | 205.85 | 206.10 | 206.10 | -4.87% | 86,537 |
| Jan 8, 2026 | 226.00 | 229.40 | 213.10 | 216.65 | 216.65 | -3.41% | 60,706 |
| Jan 7, 2026 | 224.80 | 230.00 | 220.00 | 224.30 | 224.30 | 1.89% | 89,314 |
| Jan 6, 2026 | 208.00 | 220.15 | 205.35 | 220.15 | 220.15 | 4.98% | 41,913 |
| Jan 5, 2026 | 205.10 | 214.25 | 204.20 | 209.70 | 209.70 | -2.42% | 53,713 |
| Jan 2, 2026 | 223.90 | 223.90 | 209.90 | 214.90 | 214.90 | -2.72% | 89,089 |
| Jan 1, 2026 | 225.00 | 226.80 | 217.10 | 220.90 | 220.90 | 1.61% | 60,603 |
| Dec 31, 2025 | 222.00 | 222.00 | 207.00 | 217.40 | 217.40 | 2.57% | 65,329 |
| Dec 30, 2025 | 204.80 | 216.00 | 195.60 | 211.95 | 211.95 | 2.96% | 113,524 |
| Dec 29, 2025 | 205.85 | 205.85 | 200.00 | 205.85 | 205.85 | 5.00% | 178,987 |
| Dec 26, 2025 | 196.05 | 196.05 | 190.30 | 196.05 | 196.05 | 4.98% | 59,552 |
| Dec 24, 2025 | 180.00 | 186.75 | 179.00 | 186.75 | 186.75 | 4.97% | 91,702 |
| Dec 23, 2025 | 173.40 | 177.90 | 169.45 | 177.90 | 177.90 | 4.99% | 41,044 |
| Dec 22, 2025 | 165.20 | 173.25 | 165.20 | 169.45 | 169.45 | -0.47% | 31,651 |
| Dec 19, 2025 | 178.70 | 179.00 | 170.25 | 170.25 | 170.25 | -4.99% | 64,812 |
| Dec 18, 2025 | 179.90 | 179.90 | 166.60 | 179.20 | 179.20 | 4.58% | 185,265 |
| Dec 17, 2025 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | 4.99% | 22,820 |
| Dec 16, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 4.99% | 8,957 |
| Dec 15, 2025 | 151.85 | 155.45 | 142.15 | 155.45 | 155.45 | 5.00% | 19,800 |
| Dec 12, 2025 | 147.00 | 153.90 | 145.00 | 148.05 | 148.05 | -1.69% | 17,691 |
| Dec 11, 2025 | 146.35 | 152.00 | 146.00 | 150.60 | 150.60 | 1.07% | 10,321 |
| Dec 10, 2025 | 143.25 | 155.00 | 143.25 | 149.00 | 149.00 | 0.47% | 23,527 |
| Dec 9, 2025 | 155.25 | 159.00 | 147.50 | 148.30 | 148.30 | -4.48% | 44,975 |
| Dec 8, 2025 | 167.00 | 167.00 | 155.25 | 155.25 | 155.25 | -4.99% | 20,911 |
| Dec 5, 2025 | 164.50 | 168.00 | 160.60 | 163.40 | 163.40 | -0.67% | 13,872 |
| Dec 4, 2025 | 168.35 | 169.95 | 163.50 | 164.50 | 164.50 | -1.82% | 9,939 |
| Dec 3, 2025 | 173.40 | 173.40 | 164.00 | 167.55 | 167.55 | -0.86% | 19,875 |
| Dec 2, 2025 | 174.50 | 174.50 | 168.00 | 169.00 | 169.00 | -0.35% | 15,528 |
| Dec 1, 2025 | 173.40 | 175.95 | 164.10 | 169.60 | 169.60 | 0.41% | 42,824 |
| Nov 28, 2025 | 169.00 | 174.50 | 167.10 | 168.90 | 168.90 | -0.21% | 12,722 |
| Nov 27, 2025 | 175.80 | 179.00 | 166.00 | 169.25 | 169.25 | -2.84% | 28,255 |
| Nov 26, 2025 | 174.00 | 175.80 | 167.20 | 174.20 | 174.20 | 2.62% | 24,613 |
| Nov 25, 2025 | 166.50 | 175.50 | 164.30 | 169.75 | 169.75 | 0.12% | 20,230 |
| Nov 24, 2025 | 179.00 | 179.95 | 168.00 | 169.55 | 169.55 | -2.56% | 28,205 |
| Nov 21, 2025 | 171.80 | 182.00 | 171.80 | 174.00 | 174.00 | -1.11% | 18,656 |
| Nov 20, 2025 | 176.40 | 185.80 | 171.15 | 175.95 | 175.95 | -0.68% | 63,303 |
| Nov 19, 2025 | 175.00 | 178.75 | 170.50 | 177.15 | 177.15 | 3.35% | 68,921 |
| Nov 18, 2025 | 171.80 | 173.90 | 163.05 | 171.40 | 171.40 | 3.13% | 46,596 |
| Nov 17, 2025 | 167.00 | 169.50 | 163.00 | 166.20 | 166.20 | 2.59% | 35,784 |
| Nov 14, 2025 | 162.00 | 164.80 | 157.60 | 162.00 | 162.00 | -0.86% | 21,742 |
| Nov 13, 2025 | 164.90 | 168.50 | 159.10 | 163.40 | 163.40 | -1.15% | 19,927 |