Modern Insulators Limited (BOM:515008)
India · Delayed Price · Currency is INR 174.20
+22.25 (14.64%)
At close: Oct 24, 2025
Modern Insulators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 152.90 | 181.90 | 151.00 | 174.20 | 174.20 | 14.64% | 327,443 |
| Oct 23, 2025 | 156.00 | 159.70 | 147.50 | 151.95 | 151.95 | -2.60% | 58,978 |
| Oct 21, 2025 | 151.00 | 157.50 | 151.00 | 156.00 | 156.00 | 1.73% | 52,732 |
| Oct 20, 2025 | 146.40 | 154.95 | 144.00 | 153.35 | 153.35 | 7.84% | 159,162 |
| Oct 17, 2025 | 134.65 | 145.00 | 132.50 | 142.20 | 142.20 | 6.48% | 124,367 |
| Oct 16, 2025 | 133.85 | 134.25 | 131.10 | 133.55 | 133.55 | 1.40% | 35,700 |
| Oct 15, 2025 | 132.00 | 132.90 | 127.10 | 131.70 | 131.70 | 0.73% | 43,647 |
| Oct 14, 2025 | 130.00 | 131.90 | 127.00 | 130.75 | 130.75 | 4.39% | 96,148 |
| Oct 13, 2025 | 122.25 | 129.50 | 122.25 | 125.25 | 125.25 | -0.60% | 43,864 |
| Oct 10, 2025 | 129.50 | 129.50 | 125.50 | 126.00 | 126.00 | -0.67% | 14,849 |
| Oct 9, 2025 | 129.80 | 130.50 | 125.10 | 126.85 | 126.85 | -2.80% | 13,809 |
| Oct 8, 2025 | 130.00 | 135.00 | 129.20 | 130.50 | 130.50 | 0.97% | 32,272 |
| Oct 7, 2025 | 128.45 | 135.00 | 126.10 | 129.25 | 129.25 | 0.04% | 38,567 |
| Oct 6, 2025 | 130.00 | 132.50 | 128.00 | 129.20 | 129.20 | -1.90% | 13,471 |
| Oct 3, 2025 | 126.30 | 132.50 | 126.30 | 131.70 | 131.70 | 2.97% | 40,051 |
| Oct 1, 2025 | 129.00 | 129.60 | 126.00 | 127.90 | 127.90 | -0.08% | 23,393 |
| Sep 30, 2025 | 125.05 | 129.75 | 122.85 | 128.00 | 128.00 | 3.02% | 30,319 |
| Sep 29, 2025 | 125.50 | 128.35 | 123.05 | 124.25 | 124.25 | -1.00% | 13,748 |
| Sep 26, 2025 | 127.15 | 129.00 | 123.00 | 125.50 | 125.50 | -1.88% | 39,606 |
| Sep 25, 2025 | 124.50 | 130.50 | 123.00 | 127.90 | 127.90 | 2.90% | 35,632 |
| Sep 24, 2025 | 131.00 | 132.00 | 123.00 | 124.30 | 124.30 | -4.53% | 26,386 |
| Sep 23, 2025 | 126.75 | 131.25 | 126.75 | 130.20 | 130.20 | 2.92% | 40,472 |
| Sep 22, 2025 | 127.50 | 130.80 | 122.55 | 126.50 | 126.50 | -0.78% | 46,801 |
| Sep 19, 2025 | 133.00 | 134.50 | 125.55 | 127.50 | 127.50 | -2.34% | 51,773 |
| Sep 18, 2025 | 125.00 | 134.00 | 124.90 | 130.55 | 130.55 | 8.66% | 184,596 |
| Sep 17, 2025 | 115.50 | 123.40 | 115.50 | 120.15 | 120.15 | 3.13% | 49,856 |
| Sep 16, 2025 | 119.90 | 119.90 | 110.50 | 116.50 | 116.50 | -1.65% | 35,524 |
| Sep 15, 2025 | 117.00 | 120.60 | 116.50 | 118.45 | 118.45 | 1.50% | 37,913 |
| Sep 12, 2025 | 115.10 | 118.80 | 115.10 | 116.70 | 116.70 | 0.91% | 17,304 |
| Sep 11, 2025 | 117.20 | 118.80 | 115.05 | 115.65 | 115.65 | -1.28% | 24,107 |
| Sep 10, 2025 | 117.80 | 119.00 | 115.00 | 117.15 | 117.15 | 0.43% | 28,560 |
| Sep 9, 2025 | 117.00 | 119.00 | 114.20 | 116.65 | 116.65 | 1.00% | 27,693 |
| Sep 8, 2025 | 118.00 | 119.45 | 114.25 | 115.50 | 115.50 | -2.04% | 23,027 |
| Sep 5, 2025 | 119.95 | 120.80 | 117.40 | 117.90 | 117.90 | -1.67% | 18,485 |
| Sep 4, 2025 | 119.35 | 121.50 | 117.90 | 119.90 | 119.90 | 0.59% | 21,777 |
| Sep 3, 2025 | 119.30 | 121.00 | 117.65 | 119.20 | 119.20 | 0.38% | 26,981 |
| Sep 2, 2025 | 119.00 | 120.95 | 117.00 | 118.75 | 118.75 | 0.55% | 29,834 |
| Sep 1, 2025 | 118.95 | 120.40 | 117.05 | 118.10 | 118.10 | 1.50% | 46,060 |
| Aug 29, 2025 | 114.70 | 118.70 | 114.70 | 116.35 | 116.35 | 1.48% | 23,114 |
| Aug 28, 2025 | 118.70 | 118.70 | 113.55 | 114.65 | 114.65 | -3.41% | 26,241 |
| Aug 26, 2025 | 122.50 | 124.20 | 118.05 | 118.70 | 118.70 | -3.69% | 32,953 |
| Aug 25, 2025 | 122.50 | 124.45 | 121.00 | 123.25 | 123.25 | 0.61% | 27,787 |
| Aug 22, 2025 | 122.00 | 127.60 | 120.10 | 122.50 | 122.50 | -0.41% | 55,706 |
| Aug 21, 2025 | 123.50 | 125.45 | 121.50 | 123.00 | 123.00 | 1.23% | 66,103 |
| Aug 20, 2025 | 120.90 | 124.90 | 117.10 | 121.50 | 121.50 | 1.12% | 74,048 |
| Aug 19, 2025 | 117.65 | 121.00 | 114.00 | 120.15 | 120.15 | 2.12% | 75,827 |
| Aug 18, 2025 | 117.80 | 119.80 | 115.60 | 117.65 | 117.65 | 3.57% | 111,464 |
| Aug 14, 2025 | 98.60 | 119.90 | 98.60 | 113.60 | 113.60 | 12.48% | 257,755 |
| Aug 13, 2025 | 100.00 | 101.90 | 100.00 | 101.00 | 101.00 | 0.95% | 13,506 |
| Aug 12, 2025 | 99.00 | 101.90 | 99.00 | 100.05 | 100.05 | 0.45% | 10,941 |