Modern Insulators Limited (BOM:515008)
India · Delayed Price · Currency is INR 541.50
+25.75 (4.99%)
At close: Jul 10, 2026
Modern Insulators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 534.00 | 541.50 | 524.05 | 541.50 | 541.50 | 4.99% | 41,819 |
| Jul 9, 2026 | 490.00 | 515.75 | 490.00 | 515.75 | 515.75 | 5.00% | 23,278 |
| Jul 8, 2026 | 504.00 | 510.00 | 486.60 | 491.20 | 491.20 | -3.99% | 39,737 |
| Jul 7, 2026 | 512.00 | 527.70 | 508.00 | 511.60 | 511.60 | -3.05% | 36,229 |
| Jul 6, 2026 | 544.00 | 550.00 | 524.15 | 527.70 | 527.70 | -4.32% | 48,787 |
| Jul 3, 2026 | 530.00 | 556.80 | 503.80 | 551.55 | 551.55 | 4.01% | 125,154 |
| Jul 2, 2026 | 493.00 | 537.10 | 493.00 | 530.30 | 530.30 | 3.21% | 45,089 |
| Jul 1, 2026 | 515.00 | 524.15 | 510.70 | 513.80 | 513.80 | -4.42% | 81,535 |
| Jun 30, 2026 | 526.90 | 545.00 | 518.95 | 537.55 | 537.55 | -0.19% | 32,907 |
| Jun 29, 2026 | 526.60 | 545.00 | 522.30 | 538.55 | 538.55 | -2.04% | 77,424 |
| Jun 25, 2026 | 574.90 | 579.00 | 544.50 | 549.75 | 549.75 | -3.81% | 54,786 |
| Jun 24, 2026 | 550.00 | 577.35 | 535.00 | 571.50 | 571.50 | 3.93% | 117,537 |
| Jun 23, 2026 | 516.30 | 554.00 | 510.25 | 549.90 | 549.90 | 2.38% | 125,739 |
| Jun 22, 2026 | 516.00 | 542.00 | 493.05 | 537.10 | 537.10 | 3.49% | 222,291 |
| Jun 19, 2026 | 514.45 | 524.40 | 505.00 | 519.00 | 519.00 | 3.91% | 131,407 |
| Jun 18, 2026 | 497.30 | 501.50 | 460.00 | 499.45 | 499.45 | 4.56% | 166,663 |
| Jun 17, 2026 | 455.00 | 477.70 | 445.00 | 477.65 | 477.65 | 4.98% | 138,799 |
| Jun 16, 2026 | 440.70 | 455.00 | 424.50 | 455.00 | 455.00 | 5.00% | 201,597 |
| Jun 15, 2026 | 413.10 | 433.35 | 413.00 | 433.35 | 433.35 | 4.99% | 49,464 |
| Jun 12, 2026 | 403.90 | 412.90 | 385.00 | 412.75 | 412.75 | 4.96% | 86,456 |
| Jun 11, 2026 | 379.95 | 398.50 | 365.30 | 393.25 | 393.25 | 3.11% | 79,195 |
| Jun 10, 2026 | 361.00 | 382.60 | 355.00 | 381.40 | 381.40 | 4.55% | 117,122 |
| Jun 9, 2026 | 365.30 | 379.00 | 350.05 | 364.80 | 364.80 | -0.71% | 127,599 |
| Jun 8, 2026 | 366.95 | 384.80 | 366.95 | 367.40 | 367.40 | -4.88% | 149,680 |
| Jun 5, 2026 | 395.00 | 399.00 | 386.25 | 386.25 | 386.25 | -4.99% | 74,128 |
| Jun 4, 2026 | 375.00 | 406.55 | 375.00 | 406.55 | 406.55 | 5.00% | 339,129 |
| Jun 3, 2026 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | -4.99% | 56,780 |
| Jun 2, 2026 | 407.55 | 407.55 | 407.55 | 407.55 | 407.55 | -5.00% | 37,917 |
| Jun 1, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | -4.99% | 28,452 |
| May 29, 2026 | 447.95 | 470.00 | 447.95 | 451.55 | 451.55 | -4.23% | 150,564 |
| May 27, 2026 | 462.40 | 475.95 | 430.65 | 471.50 | 471.50 | 4.02% | 233,089 |
| May 26, 2026 | 436.00 | 453.30 | 435.00 | 453.30 | 453.30 | 4.99% | 126,715 |
| May 25, 2026 | 413.25 | 431.75 | 411.50 | 431.75 | 431.75 | 5.00% | 128,403 |
| May 22, 2026 | 405.00 | 412.00 | 391.00 | 411.20 | 411.20 | 2.86% | 101,025 |
| May 21, 2026 | 398.00 | 405.00 | 380.00 | 399.75 | 399.75 | 3.03% | 97,365 |
| May 20, 2026 | 377.00 | 391.00 | 363.50 | 388.00 | 388.00 | 4.11% | 113,675 |
| May 19, 2026 | 372.90 | 375.00 | 361.50 | 372.70 | 372.70 | -0.20% | 36,026 |
| May 18, 2026 | 376.50 | 383.95 | 351.00 | 373.45 | 373.45 | 2.12% | 119,909 |
| May 15, 2026 | 346.95 | 365.70 | 346.95 | 365.70 | 365.70 | 5.00% | 82,588 |
| May 14, 2026 | 318.15 | 348.30 | 318.15 | 348.30 | 348.30 | 4.99% | 152,213 |
| May 13, 2026 | 333.05 | 335.00 | 331.75 | 331.75 | 331.75 | -5.00% | 39,599 |
| May 12, 2026 | 358.50 | 362.00 | 346.65 | 349.20 | 349.20 | -4.29% | 102,446 |
| May 11, 2026 | 376.90 | 380.00 | 359.10 | 364.85 | 364.85 | -3.20% | 35,850 |
| May 8, 2026 | 391.00 | 391.00 | 361.85 | 376.90 | 376.90 | -1.04% | 174,555 |
| May 7, 2026 | 398.00 | 398.00 | 376.00 | 380.85 | 380.85 | -3.30% | 80,911 |
| May 6, 2026 | 402.00 | 402.00 | 366.70 | 393.85 | 393.85 | 2.83% | 222,014 |
| May 5, 2026 | 383.00 | 383.00 | 372.60 | 383.00 | 383.00 | 4.99% | 174,300 |
| May 4, 2026 | 350.05 | 364.80 | 350.05 | 364.80 | 364.80 | 4.99% | 37,083 |
| Apr 30, 2026 | 345.00 | 355.00 | 331.50 | 347.45 | 347.45 | 1.73% | 69,979 |
| Apr 29, 2026 | 352.00 | 359.00 | 338.65 | 341.55 | 341.55 | -4.18% | 274,693 |