Modern Insulators Limited (BOM:515008)
India · Delayed Price · Currency is INR 118.10
+1.75 (1.50%)
At close: Sep 1, 2025
Modern Insulators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 98.15 | 101.00 | 98.15 | 99.60 | 99.60 | 0.96% | 6,141 |
| Aug 8, 2025 | 100.45 | 100.45 | 98.00 | 98.65 | 98.65 | -0.60% | 15,133 |
| Aug 7, 2025 | 101.90 | 101.90 | 97.55 | 99.25 | 99.25 | -0.65% | 13,085 |
| Aug 6, 2025 | 101.25 | 102.70 | 99.50 | 99.90 | 99.90 | -0.50% | 10,037 |
| Aug 5, 2025 | 101.35 | 103.30 | 100.00 | 100.40 | 100.40 | 0.05% | 17,276 |
| Aug 4, 2025 | 99.15 | 103.65 | 99.00 | 100.35 | 100.35 | -1.67% | 18,303 |
| Aug 1, 2025 | 106.00 | 106.00 | 100.00 | 102.05 | 102.05 | -1.45% | 14,244 |
| Jul 31, 2025 | 104.70 | 105.50 | 102.00 | 103.55 | 103.55 | -0.86% | 14,656 |
| Jul 30, 2025 | 103.25 | 105.60 | 103.00 | 104.45 | 104.45 | 1.31% | 8,019 |
| Jul 29, 2025 | 100.40 | 104.00 | 100.40 | 103.10 | 103.10 | 1.18% | 11,400 |
| Jul 28, 2025 | 103.25 | 107.45 | 100.20 | 101.90 | 101.90 | -1.31% | 23,652 |
| Jul 25, 2025 | 106.50 | 106.50 | 101.30 | 103.25 | 103.25 | -3.59% | 20,639 |
| Jul 24, 2025 | 108.00 | 108.00 | 104.30 | 107.10 | 107.10 | -0.19% | 19,114 |
| Jul 23, 2025 | 108.95 | 108.95 | 106.60 | 107.30 | 107.30 | 1.08% | 6,190 |
| Jul 22, 2025 | 110.00 | 110.00 | 106.00 | 106.15 | 106.15 | -2.66% | 24,640 |
| Jul 21, 2025 | 110.00 | 112.00 | 108.80 | 109.05 | 109.05 | -1.36% | 18,071 |
| Jul 18, 2025 | 113.90 | 113.90 | 109.30 | 110.55 | 110.55 | -1.51% | 14,809 |
| Jul 17, 2025 | 113.95 | 114.50 | 111.20 | 112.25 | 112.25 | -1.36% | 16,468 |
| Jul 16, 2025 | 113.00 | 114.50 | 112.00 | 113.80 | 113.80 | 1.38% | 22,833 |
| Jul 15, 2025 | 112.95 | 113.45 | 111.05 | 112.25 | 112.25 | 0.58% | 19,872 |
| Jul 14, 2025 | 108.75 | 114.50 | 108.75 | 111.60 | 111.60 | 2.62% | 33,726 |
| Jul 11, 2025 | 108.90 | 109.25 | 107.45 | 108.75 | 108.75 | -0.46% | 19,628 |
| Jul 10, 2025 | 108.60 | 109.90 | 107.00 | 109.25 | 109.25 | 1.16% | 27,918 |
| Jul 9, 2025 | 109.25 | 109.25 | 107.65 | 108.00 | 108.00 | 0.65% | 8,075 |
| Jul 8, 2025 | 110.00 | 110.80 | 106.15 | 107.30 | 107.30 | -2.54% | 13,304 |
| Jul 7, 2025 | 112.75 | 112.80 | 108.60 | 110.10 | 110.10 | -1.30% | 11,234 |
| Jul 4, 2025 | 110.10 | 112.80 | 110.10 | 111.55 | 111.55 | 0.27% | 13,356 |
| Jul 3, 2025 | 114.50 | 114.50 | 110.05 | 111.25 | 111.25 | -1.02% | 26,924 |
| Jul 2, 2025 | 116.40 | 117.95 | 112.00 | 112.40 | 112.40 | -1.71% | 44,160 |
| Jul 1, 2025 | 111.00 | 115.85 | 110.00 | 114.35 | 114.35 | 4.96% | 78,308 |
| Jun 30, 2025 | 105.95 | 110.50 | 105.95 | 108.95 | 108.95 | 4.46% | 66,889 |
| Jun 27, 2025 | 106.00 | 106.00 | 104.00 | 104.30 | 104.30 | -0.67% | 19,934 |
| Jun 26, 2025 | 107.00 | 108.50 | 104.00 | 105.00 | 105.00 | -1.50% | 15,686 |
| Jun 25, 2025 | 106.00 | 107.25 | 104.60 | 106.60 | 106.60 | 2.01% | 21,221 |
| Jun 24, 2025 | 104.70 | 105.80 | 103.10 | 104.50 | 104.50 | 1.36% | 22,489 |
| Jun 23, 2025 | 100.60 | 103.70 | 99.20 | 103.10 | 103.10 | 1.63% | 12,720 |
| Jun 20, 2025 | 100.85 | 102.75 | 99.10 | 101.45 | 101.45 | 2.84% | 15,763 |
| Jun 19, 2025 | 104.70 | 104.70 | 97.00 | 98.65 | 98.65 | -5.51% | 54,634 |