Modern Insulators Limited (BOM:515008)
India · Delayed Price · Currency is INR 474.05
+22.55 (4.99%)
At close: Jul 31, 2026
Modern Insulators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 445.00 | 474.05 | 431.30 | 474.05 | 474.05 | 4.99% | 26,893 |
| Jul 30, 2026 | 477.00 | 479.40 | 448.10 | 451.50 | 451.50 | -4.27% | 33,126 |
| Jul 29, 2026 | 490.00 | 495.00 | 461.60 | 471.65 | 471.65 | -2.02% | 24,940 |
| Jul 28, 2026 | 499.90 | 499.90 | 478.25 | 481.35 | 481.35 | -3.98% | 32,070 |
| Jul 27, 2026 | 506.60 | 507.00 | 495.40 | 501.30 | 501.30 | 1.70% | 17,083 |
| Jul 24, 2026 | 477.05 | 503.00 | 476.20 | 492.90 | 492.90 | 0.19% | 26,619 |
| Jul 23, 2026 | 516.00 | 516.00 | 486.20 | 491.95 | 491.95 | -3.86% | 25,072 |
| Jul 22, 2026 | 519.95 | 519.95 | 498.50 | 511.70 | 511.70 | 3.33% | 45,667 |
| Jul 21, 2026 | 458.60 | 495.20 | 450.60 | 495.20 | 495.20 | 4.99% | 40,753 |
| Jul 20, 2026 | 485.10 | 500.00 | 471.65 | 471.65 | 471.65 | -5.00% | 52,149 |
| Jul 17, 2026 | 505.25 | 526.00 | 495.55 | 496.45 | 496.45 | -4.82% | 55,950 |
| Jul 16, 2026 | 536.90 | 536.90 | 511.00 | 521.60 | 521.60 | -1.03% | 13,982 |
| Jul 15, 2026 | 527.50 | 539.80 | 524.00 | 527.05 | 527.05 | -0.02% | 10,540 |
| Jul 14, 2026 | 530.30 | 530.95 | 516.00 | 527.15 | 527.15 | -1.22% | 14,340 |
| Jul 13, 2026 | 533.90 | 558.95 | 522.00 | 533.65 | 533.65 | -1.45% | 40,441 |
| 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 |