Modi's Navnirman Limited (BOM:543539)
India · Delayed Price · Currency is INR 374.65
-11.75 (-3.04%)
At close: Oct 23, 2026
Modi's Navnirman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 377.85 | 378.80 | 363.15 | 374.65 | 374.65 | -3.04% | 3,742 |
| Oct 22, 2026 | 386.80 | 387.00 | 375.00 | 386.40 | 386.40 | 0.39% | 635 |
| Oct 21, 2026 | 391.95 | 391.95 | 379.00 | 384.90 | 384.90 | -1.80% | 2,284 |
| Oct 19, 2026 | 411.10 | 411.10 | 391.15 | 391.95 | 391.95 | -2.93% | 4,719 |
| Oct 16, 2026 | 407.45 | 410.25 | 401.00 | 403.80 | 403.80 | -0.10% | 3,635 |
| Oct 15, 2026 | 419.00 | 419.00 | 400.00 | 404.20 | 404.20 | -3.39% | 3,444 |
| Oct 14, 2026 | 401.20 | 421.90 | 401.20 | 418.40 | 418.40 | 1.22% | 6,275 |
| Oct 13, 2026 | 424.25 | 430.00 | 410.60 | 413.35 | 413.35 | -1.02% | 12,593 |
| Oct 12, 2026 | 404.90 | 432.75 | 400.00 | 417.60 | 417.60 | 5.20% | 40,324 |
| Oct 9, 2026 | 376.05 | 400.95 | 374.15 | 396.95 | 396.95 | 5.77% | 18,681 |
| Oct 8, 2026 | 380.70 | 380.70 | 375.00 | 375.30 | 375.30 | -2.14% | 1,988 |
| Oct 7, 2026 | 380.00 | 383.50 | 377.05 | 383.50 | 383.50 | 1.19% | 95 |
| Oct 6, 2026 | 376.55 | 383.00 | 373.00 | 379.00 | 379.00 | 2.92% | 1,761 |
| Oct 5, 2026 | 368.90 | 382.40 | 365.10 | 368.25 | 368.25 | -0.73% | 332 |
| Oct 1, 2026 | 366.05 | 372.00 | 364.75 | 370.95 | 370.95 | 0.30% | 405 |
| Sep 30, 2026 | 367.40 | 370.60 | 366.85 | 369.85 | 369.85 | 1.31% | 136 |
| Sep 29, 2026 | 360.00 | 368.40 | 360.00 | 365.05 | 365.05 | 1.33% | 825 |
| Sep 28, 2026 | 361.75 | 362.80 | 357.95 | 360.25 | 360.25 | -2.62% | 733 |
| Sep 25, 2026 | 359.35 | 369.95 | 357.15 | 369.95 | 369.95 | 1.63% | 2,159 |
| Sep 24, 2026 | 375.00 | 375.00 | 358.50 | 364.00 | 364.00 | 1.79% | 2,342 |
| Sep 23, 2026 | 348.55 | 369.85 | 347.40 | 357.60 | 357.60 | 3.85% | 1,090 |
| Sep 22, 2026 | 347.55 | 351.05 | 344.35 | 344.35 | 344.35 | -0.35% | 717 |
| Sep 21, 2026 | 350.20 | 355.00 | 344.15 | 345.55 | 345.55 | -1.93% | 447 |
| Sep 18, 2026 | 350.00 | 356.75 | 345.10 | 352.35 | 352.35 | 0.67% | 590 |
| Sep 17, 2026 | 353.20 | 355.05 | 346.00 | 350.00 | 350.00 | -0.40% | 882 |
| Sep 16, 2026 | 352.10 | 360.00 | 339.35 | 351.40 | 351.40 | -1.01% | 2,749 |
| Sep 15, 2026 | 363.80 | 364.95 | 355.00 | 355.00 | 355.00 | -3.48% | 863 |
| Sep 11, 2026 | 369.15 | 369.55 | 363.95 | 367.80 | 367.80 | -0.54% | 735 |
| Sep 10, 2026 | 372.85 | 372.85 | 369.80 | 369.80 | 369.80 | -0.32% | 90 |
| Sep 9, 2026 | 376.00 | 379.80 | 368.35 | 371.00 | 371.00 | -1.28% | 5,100 |
| Sep 8, 2026 | 383.00 | 388.25 | 375.00 | 375.80 | 375.80 | -1.84% | 2,477 |
| Sep 7, 2026 | 380.95 | 385.35 | 377.65 | 382.85 | 382.85 | 0.50% | 3,369 |
| Sep 4, 2026 | 381.90 | 385.00 | 376.95 | 380.95 | 380.95 | 0.54% | 1,071 |
| Sep 3, 2026 | 378.05 | 389.80 | 374.75 | 378.90 | 378.90 | 0.38% | 5,407 |
| Sep 2, 2026 | 374.10 | 377.65 | 372.50 | 377.45 | 377.45 | 0.24% | 1,306 |
| Sep 1, 2026 | 378.00 | 384.15 | 375.40 | 376.55 | 376.55 | -0.69% | 2,347 |
| Aug 31, 2026 | 379.40 | 380.75 | 376.00 | 379.15 | 379.15 | 0.37% | 724 |
| Aug 28, 2026 | 380.10 | 382.00 | 375.35 | 377.75 | 377.75 | -0.63% | 2,835 |
| Aug 27, 2026 | 400.00 | 404.25 | 378.00 | 380.15 | 380.15 | -4.83% | 10,042 |
| Aug 26, 2026 | 379.40 | 402.60 | 375.45 | 399.45 | 399.45 | 5.80% | 13,176 |
| Aug 25, 2026 | 384.65 | 384.65 | 373.00 | 377.55 | 377.55 | -0.08% | 2,538 |
| Aug 24, 2026 | 382.65 | 383.00 | 376.10 | 377.85 | 377.85 | -2.48% | 2,115 |
| Aug 21, 2026 | 399.10 | 400.10 | 376.60 | 387.45 | 387.45 | -3.94% | 10,247 |
| Aug 20, 2026 | 414.15 | 414.15 | 403.00 | 403.35 | 403.35 | -1.89% | 6,768 |
| Aug 19, 2026 | 410.00 | 424.55 | 408.50 | 411.10 | 411.10 | 0.55% | 6,583 |
| Aug 18, 2026 | 409.15 | 420.05 | 407.65 | 408.85 | 408.85 | -2.01% | 3,046 |
| Aug 17, 2026 | 408.25 | 425.00 | 408.25 | 417.25 | 417.25 | 4.51% | 6,550 |
| Aug 14, 2026 | 401.00 | 401.65 | 397.70 | 399.25 | 399.25 | -0.40% | 339 |
| Aug 13, 2026 | 404.05 | 405.55 | 395.00 | 400.85 | 400.85 | -0.84% | 292 |
| Aug 12, 2026 | 405.75 | 420.45 | 403.45 | 404.25 | 404.25 | -1.45% | 3,359 |