Modi Naturals Limited (BOM:519003)
India · Delayed Price · Currency is INR 470.70
-1.60 (-0.34%)
At close: Aug 26, 2025
Modi Naturals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 450.50 | 483.50 | 450.50 | 483.30 | 483.30 | 4.95% | 7,079 |
| Aug 28, 2025 | 470.70 | 472.00 | 459.00 | 460.50 | 460.50 | -2.17% | 987 |
| Aug 26, 2025 | 472.30 | 472.30 | 455.00 | 470.70 | 470.70 | -0.34% | 1,364 |
| Aug 25, 2025 | 461.00 | 488.20 | 461.00 | 472.30 | 472.30 | -0.71% | 1,834 |
| Aug 22, 2025 | 486.70 | 486.70 | 466.10 | 475.70 | 475.70 | -2.28% | 2,134 |
| Aug 21, 2025 | 512.35 | 512.35 | 486.75 | 486.80 | 486.80 | -4.99% | 2,024 |
| Aug 20, 2025 | 516.45 | 516.45 | 501.95 | 512.35 | 512.35 | 4.16% | 11,008 |
| Aug 19, 2025 | 490.00 | 491.90 | 485.00 | 491.90 | 491.90 | 4.99% | 2,965 |
| Aug 18, 2025 | 462.50 | 468.50 | 457.00 | 468.50 | 468.50 | 5.00% | 5,979 |
| Aug 14, 2025 | 440.00 | 446.25 | 435.00 | 446.20 | 446.20 | 4.99% | 15,348 |
| Aug 13, 2025 | 419.00 | 427.00 | 410.00 | 425.00 | 425.00 | 1.43% | 7,130 |
| Aug 12, 2025 | 418.00 | 425.00 | 407.30 | 419.00 | 419.00 | 1.54% | 3,924 |
| Aug 11, 2025 | 429.25 | 429.25 | 409.00 | 412.65 | 412.65 | -2.91% | 2,227 |
| Aug 8, 2025 | 406.70 | 433.00 | 406.70 | 425.00 | 425.00 | 2.42% | 1,296 |
| Aug 7, 2025 | 419.90 | 419.90 | 403.00 | 414.95 | 414.95 | -0.92% | 1,008 |
| Aug 6, 2025 | 416.00 | 435.00 | 416.00 | 418.80 | 418.80 | -3.72% | 3,640 |
| Aug 5, 2025 | 441.50 | 441.50 | 430.05 | 435.00 | 435.00 | -1.48% | 946 |
| Aug 4, 2025 | 465.00 | 465.00 | 437.00 | 441.55 | 441.55 | -4.01% | 2,332 |
| Aug 1, 2025 | 463.70 | 474.45 | 460.00 | 460.00 | 460.00 | -1.29% | 296 |
| Jul 31, 2025 | 470.00 | 470.00 | 457.00 | 466.00 | 466.00 | -0.80% | 1,079 |
| Jul 30, 2025 | 472.50 | 475.00 | 460.05 | 469.75 | 469.75 | -0.58% | 759 |
| Jul 29, 2025 | 486.50 | 486.50 | 470.05 | 472.50 | 472.50 | -2.98% | 904 |
| Jul 28, 2025 | 485.50 | 494.00 | 485.50 | 487.00 | 487.00 | -0.69% | 2,164 |
| Jul 25, 2025 | 490.80 | 490.80 | 482.20 | 490.40 | 490.40 | 0.01% | 2,783 |
| Jul 24, 2025 | 482.00 | 495.00 | 481.95 | 490.35 | 490.35 | 1.29% | 944 |
| Jul 23, 2025 | 497.95 | 498.00 | 484.05 | 484.10 | 484.10 | -0.37% | 1,008 |
| Jul 22, 2025 | 495.90 | 495.90 | 483.00 | 485.90 | 485.90 | -0.93% | 4,000 |
| Jul 21, 2025 | 499.00 | 499.00 | 481.30 | 490.45 | 490.45 | 2.81% | 3,110 |
| Jul 18, 2025 | 491.00 | 491.00 | 476.20 | 477.05 | 477.05 | -2.79% | 291 |
| Jul 17, 2025 | 485.00 | 496.80 | 484.55 | 490.75 | 490.75 | 1.28% | 1,684 |
| Jul 16, 2025 | 503.95 | 503.95 | 481.00 | 484.55 | 484.55 | -0.04% | 1,574 |
| Jul 15, 2025 | 474.00 | 497.00 | 474.00 | 484.75 | 484.75 | 2.41% | 5,595 |
| Jul 14, 2025 | 457.05 | 474.95 | 457.05 | 473.35 | 473.35 | -0.47% | 2,682 |
| Jul 11, 2025 | 474.80 | 479.90 | 461.10 | 475.60 | 475.60 | 1.18% | 3,030 |
| Jul 10, 2025 | 480.00 | 480.00 | 470.00 | 470.05 | 470.05 | -3.27% | 1,943 |
| Jul 9, 2025 | 490.00 | 490.00 | 472.50 | 485.95 | 485.95 | -0.22% | 2,701 |
| Jul 8, 2025 | 477.00 | 497.65 | 470.00 | 487.00 | 487.00 | 2.66% | 1,978 |
| Jul 7, 2025 | 483.80 | 483.80 | 470.00 | 474.40 | 474.40 | -2.06% | 3,666 |
| Jul 4, 2025 | 499.00 | 505.00 | 474.50 | 484.40 | 484.40 | -2.93% | 4,120 |
| Jul 3, 2025 | 507.25 | 507.60 | 491.10 | 499.00 | 499.00 | -1.04% | 2,571 |
| Jul 2, 2025 | 555.00 | 555.00 | 502.80 | 504.25 | 504.25 | -4.72% | 9,591 |
| Jul 1, 2025 | 515.55 | 530.00 | 495.00 | 529.25 | 529.25 | 2.66% | 3,704 |
| Jun 30, 2025 | 528.95 | 528.95 | 505.00 | 515.55 | 515.55 | 2.15% | 1,453 |
| Jun 27, 2025 | 496.00 | 515.00 | 496.00 | 504.70 | 504.70 | -0.06% | 1,679 |
| Jun 26, 2025 | 515.00 | 520.00 | 499.00 | 505.00 | 505.00 | -1.00% | 1,547 |
| Jun 25, 2025 | 537.00 | 537.00 | 510.00 | 510.10 | 510.10 | -0.47% | 1,059 |
| Jun 24, 2025 | 525.00 | 525.30 | 498.00 | 512.50 | 512.50 | 2.43% | 4,486 |
| Jun 23, 2025 | 521.00 | 521.00 | 498.40 | 500.35 | 500.35 | -4.62% | 2,079 |
| Jun 20, 2025 | 518.60 | 534.05 | 518.60 | 524.60 | 524.60 | 1.16% | 424 |
| Jun 19, 2025 | 525.00 | 525.10 | 518.60 | 518.60 | 518.60 | -4.99% | 3,394 |