Modi Naturals Limited (BOM:519003)
India · Delayed Price · Currency is INR 357.75
+7.20 (2.05%)
At close: Sep 10, 2026
Modi Naturals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |