Modern Insulators Limited (BOM:515008)
India · Delayed Price · Currency is INR 457.10
-10.95 (-2.34%)
At close: Nov 6, 2026
Modern Insulators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 470.00 | 475.05 | 452.00 | 457.10 | 457.10 | -2.34% | 30,746 |
| Nov 5, 2026 | 483.85 | 488.95 | 462.30 | 468.05 | 468.05 | 0.50% | 62,105 |
| Nov 4, 2026 | 443.00 | 465.70 | 438.25 | 465.70 | 465.70 | 4.99% | 48,637 |
| Nov 3, 2026 | 440.15 | 455.00 | 433.25 | 443.55 | 443.55 | 1.24% | 35,407 |
| Nov 2, 2026 | 440.00 | 454.45 | 433.65 | 438.10 | 438.10 | -1.91% | 20,824 |
| Oct 30, 2026 | 439.90 | 453.00 | 431.00 | 446.65 | 446.65 | 2.88% | 60,869 |
| Oct 29, 2026 | 444.25 | 458.60 | 430.00 | 434.15 | 434.15 | -2.31% | 34,010 |
| Oct 28, 2026 | 430.05 | 451.55 | 421.35 | 444.40 | 444.40 | 3.34% | 48,415 |
| Oct 27, 2026 | 427.00 | 443.95 | 420.00 | 430.05 | 430.05 | 1.44% | 40,580 |
| Oct 26, 2026 | 415.00 | 438.15 | 404.85 | 423.95 | 423.95 | -0.52% | 49,798 |
| Oct 23, 2026 | 447.45 | 447.45 | 426.15 | 426.15 | 426.15 | -4.99% | 35,832 |
| Oct 22, 2026 | 427.15 | 467.80 | 423.50 | 448.55 | 448.55 | 0.67% | 27,483 |
| Oct 21, 2026 | 462.80 | 462.80 | 445.55 | 445.55 | 445.55 | -5.00% | 28,351 |
| Oct 19, 2026 | 482.90 | 484.40 | 464.00 | 469.00 | 469.00 | -3.80% | 33,550 |
| Oct 16, 2026 | 467.10 | 500.00 | 460.70 | 487.55 | 487.55 | 0.55% | 58,242 |
| Oct 15, 2026 | 495.60 | 510.00 | 484.90 | 484.90 | 484.90 | -5.00% | 48,546 |
| Oct 14, 2026 | 519.90 | 524.00 | 507.70 | 510.40 | 510.40 | -0.71% | 34,517 |
| Oct 13, 2026 | 515.00 | 523.00 | 502.30 | 514.05 | 514.05 | -1.99% | 30,594 |
| Oct 12, 2026 | 558.20 | 564.00 | 514.10 | 524.50 | 524.50 | -2.92% | 56,017 |
| Oct 9, 2026 | 529.95 | 540.25 | 520.00 | 540.25 | 540.25 | 4.99% | 114,270 |
| Oct 8, 2026 | 497.00 | 514.55 | 494.00 | 514.55 | 514.55 | 5.00% | 211,054 |
| Oct 7, 2026 | 490.05 | 490.05 | 490.05 | 490.05 | 490.05 | 4.99% | 28,602 |
| Oct 6, 2026 | 466.75 | 466.75 | 466.75 | 466.75 | 466.75 | 4.99% | 27,184 |
| Oct 5, 2026 | 444.55 | 444.55 | 444.55 | 444.55 | 444.55 | 5.00% | 13,757 |
| Oct 1, 2026 | 428.00 | 438.90 | 411.10 | 423.40 | 423.40 | -1.28% | 21,174 |
| Sep 30, 2026 | 437.80 | 445.00 | 426.00 | 428.90 | 428.90 | -2.37% | 17,166 |
| Sep 29, 2026 | 430.10 | 444.50 | 421.00 | 439.30 | 439.30 | 1.49% | 21,091 |
| Sep 28, 2026 | 450.40 | 450.40 | 428.00 | 432.85 | 432.85 | -3.90% | 38,486 |
| Sep 25, 2026 | 465.00 | 465.50 | 445.00 | 450.40 | 450.40 | -2.42% | 16,058 |
| Sep 24, 2026 | 470.00 | 473.20 | 456.00 | 461.55 | 461.55 | -2.79% | 20,492 |
| Sep 23, 2026 | 485.00 | 485.00 | 474.00 | 474.80 | 474.80 | -1.27% | 27,484 |
| Sep 22, 2026 | 472.80 | 485.00 | 456.05 | 480.90 | 480.90 | 2.17% | 51,060 |
| Sep 21, 2026 | 470.95 | 477.00 | 450.55 | 470.70 | 470.70 | 1.66% | 29,577 |
| Sep 18, 2026 | 450.90 | 465.25 | 443.05 | 463.00 | 463.00 | 4.49% | 55,496 |
| Sep 17, 2026 | 439.95 | 452.00 | 432.45 | 443.10 | 443.10 | -0.25% | 22,162 |
| Sep 16, 2026 | 418.00 | 448.00 | 415.00 | 444.20 | 444.20 | 1.71% | 29,094 |
| Sep 15, 2026 | 441.30 | 452.00 | 430.00 | 436.75 | 436.75 | -2.84% | 38,040 |
| Sep 11, 2026 | 458.05 | 458.05 | 430.60 | 449.50 | 449.50 | 1.39% | 21,932 |
| Sep 10, 2026 | 422.25 | 443.35 | 419.10 | 443.35 | 443.35 | 5.00% | 63,619 |
| Sep 9, 2026 | 429.75 | 429.75 | 415.00 | 422.25 | 422.25 | -1.34% | 20,090 |
| Sep 8, 2026 | 419.00 | 436.50 | 407.55 | 428.00 | 428.00 | 1.11% | 25,795 |
| Sep 7, 2026 | 440.00 | 444.90 | 420.00 | 423.30 | 423.30 | -3.29% | 24,879 |
| Sep 4, 2026 | 440.00 | 451.60 | 432.60 | 437.70 | 437.70 | 1.77% | 59,758 |
| Sep 3, 2026 | 412.00 | 430.50 | 402.65 | 430.10 | 430.10 | 4.90% | 44,187 |
| Sep 2, 2026 | 402.05 | 423.00 | 396.00 | 410.00 | 410.00 | -1.61% | 84,953 |
| Sep 1, 2026 | 439.00 | 440.00 | 416.20 | 416.70 | 416.70 | -4.88% | 94,925 |
| Aug 31, 2026 | 440.00 | 447.10 | 433.50 | 438.10 | 438.10 | 2.88% | 145,809 |
| Aug 28, 2026 | 425.85 | 425.85 | 425.85 | 425.85 | 425.85 | 4.99% | 18,019 |
| Aug 27, 2026 | 380.00 | 405.60 | 380.00 | 405.60 | 405.60 | 5.00% | 41,856 |
| Aug 26, 2026 | 395.00 | 404.55 | 386.30 | 386.30 | 386.30 | -4.99% | 77,352 |