Modern Insulators Limited (BOM:515008)
India · Delayed Price · Currency is INR 449.50
+6.15 (1.39%)
At close: Sep 11, 2026
Modern Insulators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 94,924 |
| 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 |
| Aug 25, 2026 | 412.50 | 424.45 | 405.40 | 406.60 | 406.60 | -4.71% | 93,827 |
| Aug 24, 2026 | 442.00 | 448.85 | 426.70 | 426.70 | 426.70 | -5.00% | 74,227 |
| Aug 21, 2026 | 474.00 | 474.00 | 442.30 | 449.15 | 449.15 | -2.69% | 34,349 |
| Aug 20, 2026 | 439.60 | 461.55 | 439.60 | 461.55 | 461.55 | 4.99% | 35,319 |
| Aug 19, 2026 | 450.80 | 454.95 | 437.00 | 439.60 | 439.60 | -3.34% | 31,023 |
| Aug 18, 2026 | 458.00 | 463.45 | 450.00 | 454.80 | 454.80 | -1.86% | 37,836 |
| Aug 17, 2026 | 450.00 | 475.00 | 450.00 | 463.40 | 463.40 | -0.66% | 45,908 |
| Aug 14, 2026 | 464.90 | 475.00 | 450.20 | 466.50 | 466.50 | 0.73% | 39,214 |
| Aug 13, 2026 | 483.00 | 498.00 | 460.05 | 463.10 | 463.10 | -4.28% | 57,455 |
| Aug 12, 2026 | 463.00 | 489.00 | 455.00 | 483.80 | 483.80 | 2.95% | 62,748 |
| Aug 11, 2026 | 472.05 | 483.00 | 467.00 | 469.95 | 469.95 | -4.39% | 161,114 |
| Aug 10, 2026 | 515.00 | 515.00 | 491.55 | 491.55 | 491.55 | -5.00% | 34,784 |
| Aug 7, 2026 | 525.00 | 529.00 | 511.00 | 517.40 | 517.40 | -2.89% | 62,712 |
| Aug 6, 2026 | 532.80 | 532.80 | 532.80 | 532.80 | 532.80 | 5.00% | 37,863 |
| Aug 5, 2026 | 498.00 | 507.45 | 497.90 | 507.45 | 507.45 | 5.00% | 23,255 |
| Aug 4, 2026 | 460.00 | 484.65 | 450.00 | 483.30 | 483.30 | 4.70% | 50,398 |
| Aug 3, 2026 | 483.00 | 483.00 | 460.00 | 461.60 | 461.60 | -2.63% | 19,547 |
| 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 |