Modern Insulators Limited (BOM:515008)
India · Delayed Price · Currency is INR 276.20
+13.15 (5.00%)
At close: Feb 12, 2026
Modern Insulators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 290.00 | 290.00 | 266.65 | 290.00 | 290.00 | 5.00% | 360,862 |
| Feb 12, 2026 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | 5.00% | 26,783 |
| Feb 11, 2026 | 263.05 | 263.05 | 263.05 | 263.05 | 263.05 | 4.99% | 25,662 |
| Feb 10, 2026 | 262.85 | 262.85 | 240.00 | 250.55 | 250.55 | -0.28% | 88,015 |
| Feb 9, 2026 | 244.00 | 251.25 | 230.25 | 251.25 | 251.25 | 4.99% | 145,914 |
| Feb 6, 2026 | 239.30 | 239.30 | 233.00 | 239.30 | 239.30 | 4.98% | 78,726 |
| Feb 5, 2026 | 215.95 | 227.95 | 210.50 | 227.95 | 227.95 | 5.00% | 112,938 |
| Feb 4, 2026 | 217.00 | 221.00 | 204.00 | 217.10 | 217.10 | 1.90% | 32,604 |
| Feb 3, 2026 | 213.05 | 213.05 | 208.10 | 213.05 | 213.05 | 4.98% | 79,288 |
| Feb 2, 2026 | 201.90 | 206.40 | 193.10 | 202.95 | 202.95 | 0.52% | 31,539 |
| Feb 1, 2026 | 199.95 | 207.70 | 192.00 | 201.90 | 201.90 | 0.55% | 39,890 |
| Jan 30, 2026 | 200.80 | 200.80 | 192.20 | 200.80 | 200.80 | 4.99% | 73,380 |
| Jan 29, 2026 | 186.95 | 191.25 | 185.90 | 191.25 | 191.25 | 5.00% | 18,239 |
| Jan 28, 2026 | 169.60 | 182.15 | 169.55 | 182.15 | 182.15 | 4.99% | 13,127 |
| Jan 27, 2026 | 175.55 | 184.00 | 173.50 | 173.50 | 173.50 | -4.98% | 29,808 |
| 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 |