Modern Insulators Limited (BOM:515008)
India · Delayed Price · Currency is INR 451.55
-19.95 (-4.23%)
At close: May 29, 2026
Modern Insulators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 355.70 | 366.50 | 352.00 | 356.45 | 356.45 | 2.12% | 170,246 |
| Apr 27, 2026 | 339.00 | 349.05 | 336.00 | 349.05 | 349.05 | 4.99% | 111,272 |
| Apr 24, 2026 | 331.75 | 338.50 | 328.40 | 332.45 | 332.45 | 1.26% | 77,478 |
| Apr 23, 2026 | 320.05 | 334.90 | 310.60 | 328.30 | 328.30 | 1.61% | 143,542 |
| Apr 22, 2026 | 318.00 | 325.80 | 310.00 | 323.10 | 323.10 | 4.13% | 163,476 |
| Apr 21, 2026 | 322.00 | 324.15 | 306.50 | 310.30 | 310.30 | 0.50% | 146,696 |
| 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 |