Modi Naturals Limited (BOM:519003)
India · Delayed Price · Currency is INR 479.55
+8.75 (1.86%)
At close: Jun 1, 2026
Modi Naturals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 473.15 | 485.75 | 472.90 | 479.55 | 479.55 | 1.86% | 1,241 |
| May 29, 2026 | 449.00 | 470.80 | 449.00 | 470.80 | 470.80 | 5.00% | 3,080 |
| May 27, 2026 | 445.00 | 463.50 | 445.00 | 448.40 | 448.40 | -4.09% | 2,218 |
| May 26, 2026 | 459.60 | 470.00 | 459.60 | 467.50 | 467.50 | 1.72% | 153 |
| May 25, 2026 | 453.00 | 520.80 | 444.00 | 459.60 | 459.60 | -2.38% | 5,899 |
| May 22, 2026 | 506.20 | 526.30 | 452.00 | 470.80 | 470.80 | -3.79% | 19,401 |
| May 21, 2026 | 410.00 | 489.50 | 410.00 | 489.35 | 489.35 | 19.95% | 42,397 |
| May 20, 2026 | 407.10 | 411.70 | 399.00 | 407.95 | 407.95 | -1.02% | 5,116 |
| May 19, 2026 | 437.80 | 437.80 | 407.00 | 412.15 | 412.15 | -1.54% | 8,368 |
| May 18, 2026 | 415.00 | 448.00 | 400.00 | 418.60 | 418.60 | -0.63% | 12,131 |
| May 15, 2026 | 456.00 | 457.00 | 411.05 | 421.25 | 421.25 | -6.37% | 6,295 |
| May 14, 2026 | 450.00 | 450.00 | 427.40 | 449.90 | 449.90 | 19.97% | 91,038 |
| May 13, 2026 | 360.00 | 375.00 | 360.00 | 375.00 | 375.00 | 1.08% | 684 |
| May 12, 2026 | 370.90 | 373.05 | 368.75 | 371.00 | 371.00 | -0.54% | 14 |
| May 11, 2026 | 376.55 | 376.90 | 369.25 | 373.00 | 373.00 | -0.84% | 489 |
| May 8, 2026 | 372.00 | 380.00 | 368.50 | 376.15 | 376.15 | 3.05% | 3,377 |
| May 6, 2026 | 370.30 | 372.15 | 360.60 | 365.00 | 365.00 | -0.10% | 2,277 |
| May 5, 2026 | 375.00 | 375.00 | 362.10 | 365.35 | 365.35 | -1.96% | 1,518 |
| May 4, 2026 | 413.00 | 413.00 | 372.65 | 372.65 | 372.65 | -0.55% | 325 |
| Apr 30, 2026 | 378.00 | 378.00 | 367.00 | 374.70 | 374.70 | -2.08% | 1,757 |
| Apr 29, 2026 | 378.05 | 383.95 | 371.25 | 382.65 | 382.65 | 3.74% | 629 |
| Apr 28, 2026 | 376.45 | 376.45 | 368.85 | 368.85 | 368.85 | -0.04% | 17 |
| Apr 27, 2026 | 382.75 | 382.75 | 365.00 | 369.00 | 369.00 | 0.82% | 2,133 |
| Apr 24, 2026 | 363.00 | 384.00 | 363.00 | 366.00 | 366.00 | 4.29% | 2,165 |
| Apr 23, 2026 | 355.75 | 367.00 | 347.10 | 350.95 | 350.95 | -2.09% | 4,751 |
| Apr 22, 2026 | 365.75 | 367.30 | 353.10 | 358.45 | 358.45 | -1.77% | 7,829 |
| Apr 21, 2026 | 357.75 | 375.60 | 355.00 | 364.90 | 364.90 | 1.56% | 3,138 |
| Apr 20, 2026 | 355.70 | 364.30 | 355.40 | 359.30 | 359.30 | -0.04% | 1,478 |
| Apr 17, 2026 | 370.00 | 376.00 | 359.45 | 359.45 | 359.45 | -1.98% | 4,139 |
| Apr 16, 2026 | 381.00 | 381.00 | 363.05 | 366.70 | 366.70 | -2.29% | 2,378 |
| Apr 15, 2026 | 411.40 | 411.40 | 373.20 | 375.30 | 375.30 | -1.70% | 6,279 |
| Apr 13, 2026 | 375.00 | 392.95 | 372.90 | 381.80 | 381.80 | 0.98% | 3,815 |
| Apr 10, 2026 | 357.40 | 392.50 | 351.25 | 378.10 | 378.10 | 8.21% | 3,380 |
| Apr 9, 2026 | 348.05 | 349.95 | 344.50 | 349.40 | 349.40 | 1.28% | 779 |
| Apr 8, 2026 | 330.00 | 345.40 | 330.00 | 345.00 | 345.00 | 3.98% | 4,116 |
| Apr 7, 2026 | 331.55 | 334.85 | 326.00 | 331.80 | 331.80 | 0.24% | 3,270 |
| Apr 6, 2026 | 304.70 | 335.00 | 302.30 | 331.00 | 331.00 | 9.49% | 891 |
| Apr 2, 2026 | 296.35 | 309.75 | 288.10 | 302.30 | 302.30 | -0.18% | 2,341 |
| Apr 1, 2026 | 295.00 | 317.80 | 295.00 | 302.85 | 302.85 | 6.02% | 1,771 |
| Mar 30, 2026 | 293.50 | 300.45 | 261.00 | 285.65 | 285.65 | 1.96% | 8,479 |
| Mar 27, 2026 | 300.70 | 300.70 | 267.40 | 280.15 | 280.15 | -5.72% | 3,453 |
| Mar 25, 2026 | 293.30 | 302.90 | 289.00 | 297.15 | 297.15 | 1.04% | 381 |
| Mar 24, 2026 | 297.25 | 315.50 | 293.30 | 294.10 | 294.10 | 0.70% | 792 |
| Mar 23, 2026 | 284.55 | 298.75 | 284.55 | 292.05 | 292.05 | -3.88% | 656 |
| Mar 20, 2026 | 280.00 | 313.55 | 280.00 | 303.85 | 303.85 | 5.71% | 2,142 |
| Mar 19, 2026 | 282.75 | 291.00 | 282.75 | 287.45 | 287.45 | 1.66% | 48 |
| Mar 18, 2026 | 285.25 | 302.95 | 282.05 | 282.75 | 282.75 | 0.98% | 100 |
| Mar 17, 2026 | 287.20 | 295.40 | 280.00 | 280.00 | 280.00 | -2.51% | 659 |
| Mar 16, 2026 | 288.95 | 288.95 | 272.25 | 287.20 | 287.20 | -0.16% | 318 |
| Mar 13, 2026 | 276.00 | 317.95 | 276.00 | 287.65 | 287.65 | 3.23% | 2,240 |