Modi Naturals Limited (BOM:519003)
India · Delayed Price · Currency is INR 336.00
-5.95 (-1.74%)
At close: Aug 21, 2026
Modi Naturals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 344.40 | 344.50 | 332.45 | 336.00 | 336.00 | -1.74% | 1,683 |
| Aug 20, 2026 | 357.90 | 364.85 | 340.10 | 341.95 | 341.95 | -3.88% | 1,896 |
| Aug 19, 2026 | 361.00 | 361.00 | 354.80 | 355.75 | 355.75 | -1.45% | 553 |
| Aug 18, 2026 | 384.95 | 384.95 | 361.00 | 361.00 | 361.00 | -5.00% | 5,438 |
| Aug 17, 2026 | 382.55 | 385.00 | 380.00 | 380.00 | 380.00 | -5.00% | 4,063 |
| Aug 14, 2026 | 388.05 | 406.45 | 388.05 | 400.00 | 400.00 | 3.08% | 825 |
| Aug 13, 2026 | 390.00 | 390.00 | 388.05 | 388.05 | 388.05 | -0.50% | 32 |
| Aug 12, 2026 | 391.00 | 391.20 | 390.00 | 390.00 | 390.00 | -0.09% | 85 |
| Aug 11, 2026 | 400.00 | 408.00 | 390.30 | 390.35 | 390.35 | -4.20% | 218 |
| Aug 10, 2026 | 376.00 | 408.00 | 376.00 | 407.45 | 407.45 | 4.03% | 1,267 |
| Aug 7, 2026 | 391.65 | 391.65 | 391.65 | 391.65 | 391.65 | 0.08% | 4 |
| Aug 6, 2026 | 400.45 | 401.00 | 391.35 | 391.35 | 391.35 | -1.79% | 174 |
| Aug 5, 2026 | 414.80 | 414.80 | 390.00 | 398.50 | 398.50 | -1.52% | 465 |
| Aug 3, 2026 | 404.65 | 404.70 | 404.25 | 404.65 | 404.65 | -0.92% | 115 |
| Jul 31, 2026 | 398.00 | 408.40 | 390.00 | 408.40 | 408.40 | 4.18% | 391 |
| Jul 30, 2026 | 386.00 | 401.00 | 386.00 | 392.00 | 392.00 | -3.21% | 57 |
| Jul 29, 2026 | 399.80 | 409.65 | 390.20 | 405.00 | 405.00 | 1.25% | 1,700 |
| Jul 28, 2026 | 418.20 | 418.20 | 400.00 | 400.00 | 400.00 | -2.43% | 102 |
| Jul 27, 2026 | 406.10 | 433.75 | 402.05 | 409.95 | 409.95 | -3.07% | 1,119 |
| Jul 24, 2026 | 438.75 | 438.75 | 419.00 | 422.95 | 422.95 | 1.20% | 257 |
| Jul 23, 2026 | 417.95 | 417.95 | 417.90 | 417.95 | 417.95 | 4.99% | 1,125 |
| Jul 22, 2026 | 420.00 | 420.00 | 398.10 | 398.10 | 398.10 | -4.66% | 159 |
| Jul 21, 2026 | 423.75 | 423.75 | 410.00 | 417.55 | 417.55 | 1.84% | 5 |
| Jul 20, 2026 | 420.00 | 424.60 | 405.25 | 410.00 | 410.00 | -1.89% | 172 |
| Jul 17, 2026 | 395.25 | 421.70 | 395.25 | 417.90 | 417.90 | 3.62% | 2,158 |
| Jul 16, 2026 | 411.00 | 420.00 | 390.10 | 403.30 | 403.30 | -0.87% | 1,064 |
| Jul 15, 2026 | 402.00 | 428.40 | 402.00 | 406.85 | 406.85 | -2.62% | 46 |
| Jul 14, 2026 | 394.00 | 419.65 | 394.00 | 417.80 | 417.80 | 0.94% | 2,206 |
| Jul 13, 2026 | 400.00 | 423.45 | 400.00 | 413.90 | 413.90 | -0.18% | 945 |
| Jul 10, 2026 | 434.55 | 434.55 | 414.65 | 414.65 | 414.65 | - | 315 |
| Jul 9, 2026 | 424.00 | 425.00 | 406.00 | 414.65 | 414.65 | -2.44% | 1,233 |
| Jul 8, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0.07% | 15 |
| Jul 7, 2026 | 415.60 | 425.00 | 413.45 | 424.70 | 424.70 | -2.37% | 155 |
| Jul 6, 2026 | 433.00 | 435.00 | 419.00 | 435.00 | 435.00 | -0.45% | 319 |
| Jul 3, 2026 | 459.85 | 459.85 | 436.95 | 436.95 | 436.95 | -4.99% | 2,551 |
| Jul 2, 2026 | 462.00 | 473.00 | 442.60 | 459.90 | 459.90 | -0.28% | 542 |
| Jul 1, 2026 | 461.70 | 461.70 | 459.90 | 461.20 | 461.20 | 4.88% | 2,524 |
| Jun 30, 2026 | 439.00 | 439.75 | 438.95 | 439.75 | 439.75 | 4.99% | 916 |
| Jun 29, 2026 | 418.00 | 418.85 | 418.00 | 418.85 | 418.85 | 4.99% | 133 |
| Jun 25, 2026 | 399.85 | 402.95 | 396.00 | 398.95 | 398.95 | -1.23% | 82 |
| Jun 24, 2026 | 397.00 | 404.70 | 393.05 | 403.90 | 403.90 | -0.41% | 58 |
| Jun 23, 2026 | 409.00 | 424.55 | 400.00 | 405.55 | 405.55 | -1.06% | 752 |
| Jun 22, 2026 | 399.95 | 415.80 | 386.75 | 409.90 | 409.90 | 2.35% | 1,196 |
| Jun 19, 2026 | 402.05 | 413.35 | 400.00 | 400.50 | 400.50 | -4.16% | 544 |
| Jun 18, 2026 | 418.65 | 418.65 | 414.45 | 417.90 | 417.90 | -0.18% | 780 |
| Jun 17, 2026 | 415.05 | 418.65 | 402.00 | 418.65 | 418.65 | 0.88% | 988 |
| Jun 16, 2026 | 410.00 | 419.65 | 409.45 | 415.00 | 415.00 | -3.49% | 691 |
| Jun 15, 2026 | 439.95 | 440.00 | 412.25 | 430.00 | 430.00 | -0.90% | 2,781 |
| Jun 12, 2026 | 422.00 | 433.90 | 410.10 | 433.90 | 433.90 | 3.02% | 451 |
| Jun 11, 2026 | 388.70 | 425.00 | 388.70 | 421.20 | 421.20 | 3.48% | 803 |