Modern Insulators Limited (BOM:515008)
India · Delayed Price · Currency is INR 308.75
+14.70 (5.00%)
At close: Apr 20, 2026
Modern Insulators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 295.00 | 308.75 | 285.35 | 308.75 | 308.75 | 5.00% | 192,461 |
| Apr 17, 2026 | 287.60 | 294.05 | 278.50 | 294.05 | 294.05 | 5.00% | 118,276 |
| Apr 16, 2026 | 280.00 | 288.00 | 272.80 | 280.05 | 280.05 | 0.43% | 80,486 |
| Apr 15, 2026 | 285.20 | 294.95 | 276.10 | 278.85 | 278.85 | -1.41% | 121,819 |
| Apr 13, 2026 | 265.00 | 285.40 | 258.75 | 282.85 | 282.85 | 3.86% | 114,684 |
| Apr 10, 2026 | 284.90 | 285.00 | 269.00 | 272.35 | 272.35 | -2.10% | 53,082 |
| Apr 9, 2026 | 292.25 | 292.25 | 271.00 | 278.20 | 278.20 | -0.05% | 141,702 |
| Apr 8, 2026 | 278.35 | 278.35 | 278.35 | 278.35 | 278.35 | 5.00% | 19,594 |
| Apr 7, 2026 | 256.30 | 265.10 | 246.50 | 265.10 | 265.10 | 4.99% | 95,428 |
| Apr 6, 2026 | 248.95 | 252.50 | 243.95 | 252.50 | 252.50 | 4.99% | 85,078 |
| Apr 2, 2026 | 228.00 | 240.50 | 219.70 | 240.50 | 240.50 | 5.00% | 95,402 |
| Apr 1, 2026 | 225.00 | 229.05 | 225.00 | 229.05 | 229.05 | 5.00% | 16,331 |
| Mar 30, 2026 | 213.15 | 223.00 | 211.10 | 218.15 | 218.15 | -1.82% | 71,487 |
| Mar 27, 2026 | 230.55 | 232.90 | 222.20 | 222.20 | 222.20 | -4.98% | 47,033 |
| Mar 25, 2026 | 232.80 | 233.85 | 227.50 | 233.85 | 233.85 | 4.98% | 88,495 |
| Mar 24, 2026 | 219.85 | 222.75 | 215.00 | 222.75 | 222.75 | 5.00% | 37,973 |
| Mar 23, 2026 | 218.00 | 219.90 | 211.35 | 212.15 | 212.15 | -4.63% | 62,934 |
| Mar 20, 2026 | 224.00 | 227.95 | 215.00 | 222.45 | 222.45 | 1.39% | 31,451 |
| Mar 19, 2026 | 222.10 | 225.75 | 218.05 | 219.40 | 219.40 | -4.40% | 50,998 |
| Mar 18, 2026 | 221.00 | 229.50 | 218.50 | 229.50 | 229.50 | 4.99% | 49,989 |
| Mar 17, 2026 | 223.40 | 224.25 | 212.60 | 218.60 | 218.60 | -2.15% | 46,291 |
| Mar 16, 2026 | 238.75 | 238.75 | 222.55 | 223.40 | 223.40 | -4.63% | 104,014 |
| Mar 13, 2026 | 233.00 | 239.65 | 225.00 | 234.25 | 234.25 | 0.15% | 43,693 |
| Mar 12, 2026 | 238.05 | 248.70 | 228.05 | 233.90 | 233.90 | -2.56% | 46,699 |
| Mar 11, 2026 | 242.95 | 247.00 | 235.00 | 240.05 | 240.05 | 0.97% | 50,729 |
| Mar 10, 2026 | 230.00 | 237.75 | 227.60 | 237.75 | 237.75 | 4.99% | 113,058 |
| Mar 9, 2026 | 230.25 | 238.95 | 226.10 | 226.45 | 226.45 | -4.83% | 74,888 |
| 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 |