Modern Insulators Limited (BOM:515008)
India · Delayed Price · Currency is INR 237.95
+11.30 (4.99%)
At close: Mar 6, 2026
Modern Insulators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 234.00 | 237.95 | 231.00 | 237.95 | 237.95 | 4.99% | 97,374 |
| Mar 5, 2026 | 222.00 | 226.65 | 222.00 | 226.65 | 226.65 | 4.98% | 23,007 |
| Mar 4, 2026 | 214.05 | 219.95 | 214.05 | 215.90 | 215.90 | -4.17% | 147,422 |
| Mar 2, 2026 | 227.00 | 233.45 | 225.30 | 225.30 | 225.30 | -5.00% | 92,449 |
| Feb 27, 2026 | 241.20 | 249.70 | 233.00 | 237.15 | 237.15 | -3.22% | 75,269 |
| Feb 26, 2026 | 256.00 | 259.60 | 241.05 | 245.05 | 245.05 | -1.31% | 67,893 |
| Feb 25, 2026 | 236.50 | 248.30 | 236.50 | 248.30 | 248.30 | 4.99% | 66,777 |
| Feb 24, 2026 | 242.30 | 245.00 | 235.75 | 236.50 | 236.50 | -4.69% | 131,000 |
| Feb 23, 2026 | 266.00 | 268.00 | 248.15 | 248.15 | 248.15 | -5.00% | 93,585 |
| Feb 20, 2026 | 260.00 | 273.00 | 258.20 | 261.20 | 261.20 | -0.34% | 77,805 |
| Feb 19, 2026 | 280.00 | 288.50 | 261.10 | 262.10 | 262.10 | -4.62% | 117,391 |
| Feb 18, 2026 | 250.10 | 274.80 | 250.10 | 274.80 | 274.80 | 4.99% | 208,885 |
| Feb 17, 2026 | 261.75 | 261.75 | 261.75 | 261.75 | 261.75 | -4.99% | 20,321 |
| Feb 16, 2026 | 289.00 | 289.00 | 275.50 | 275.50 | 275.50 | -5.00% | 76,710 |
| 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 |