Modi Naturals Limited (BOM:519003)
India · Delayed Price · Currency is INR 320.00
-9.15 (-2.78%)
At close: Oct 1, 2026
Modi Naturals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 328.00 | 328.00 | 320.00 | 320.00 | 320.00 | -2.78% | 76 |
| Sep 30, 2026 | 336.10 | 345.60 | 328.10 | 329.15 | 329.15 | -2.18% | 1,743 |
| Sep 29, 2026 | 339.80 | 350.60 | 336.50 | 336.50 | 336.50 | -0.47% | 293 |
| Sep 28, 2026 | 344.35 | 353.50 | 338.10 | 338.10 | 338.10 | -2.30% | 139 |
| Sep 25, 2026 | 343.80 | 346.05 | 338.35 | 346.05 | 346.05 | 1.85% | 141 |
| Sep 24, 2026 | 355.45 | 361.95 | 335.00 | 339.75 | 339.75 | -3.48% | 867 |
| Sep 23, 2026 | 355.85 | 355.85 | 352.00 | 352.00 | 352.00 | -0.86% | 22 |
| Sep 22, 2026 | 357.75 | 358.00 | 347.70 | 355.05 | 355.05 | -1.31% | 530 |
| Sep 21, 2026 | 360.00 | 367.55 | 357.30 | 359.75 | 359.75 | -0.06% | 180 |
| Sep 18, 2026 | 341.00 | 374.85 | 341.00 | 359.95 | 359.95 | 5.56% | 531 |
| Sep 17, 2026 | 337.00 | 343.00 | 335.40 | 341.00 | 341.00 | 4.28% | 207 |
| Sep 16, 2026 | 337.00 | 337.00 | 327.00 | 327.00 | 327.00 | -3.11% | 449 |
| Sep 15, 2026 | 346.40 | 346.40 | 337.50 | 337.50 | 337.50 | -0.62% | 104 |
| Sep 11, 2026 | 336.35 | 365.00 | 332.10 | 339.60 | 339.60 | -5.07% | 908 |
| Sep 10, 2026 | 357.65 | 364.15 | 355.45 | 357.75 | 357.75 | 2.05% | 30 |
| Sep 9, 2026 | 356.75 | 356.75 | 350.00 | 350.55 | 350.55 | -1.74% | 415 |
| Sep 8, 2026 | 339.85 | 356.75 | 338.90 | 356.75 | 356.75 | 3.93% | 192 |
| Sep 7, 2026 | 342.80 | 349.90 | 339.15 | 343.25 | 343.25 | 0.63% | 374 |
| Sep 4, 2026 | 340.65 | 341.10 | 340.00 | 341.10 | 341.10 | 1.13% | 71 |
| Sep 3, 2026 | 343.80 | 350.55 | 337.00 | 337.30 | 337.30 | -1.89% | 326 |
| Sep 2, 2026 | 341.90 | 345.00 | 341.90 | 343.80 | 343.80 | 1.54% | 170 |
| Sep 1, 2026 | 342.80 | 346.90 | 335.00 | 338.60 | 338.60 | -2.00% | 668 |
| Aug 31, 2026 | 337.10 | 349.60 | 337.10 | 345.50 | 345.50 | -1.06% | 3,111 |
| Aug 28, 2026 | 350.00 | 358.80 | 349.05 | 349.20 | 349.20 | -4.95% | 903 |
| Aug 27, 2026 | 370.00 | 378.00 | 367.40 | 367.40 | 367.40 | -4.99% | 1,491 |
| Aug 26, 2026 | 375.00 | 386.70 | 375.00 | 386.70 | 386.70 | 4.40% | 2,275 |
| Aug 25, 2026 | 359.85 | 370.40 | 359.85 | 370.40 | 370.40 | 4.99% | 712 |
| Aug 24, 2026 | 342.75 | 352.80 | 342.75 | 352.80 | 352.80 | 5.00% | 2,304 |
| 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 |