Modi's Navnirman Limited (BOM:543539)
India · Delayed Price · Currency is INR 342.50
-7.50 (-2.14%)
At close: May 25, 2026
Modi's Navnirman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 345.00 | 349.05 | 341.00 | 343.00 | 343.00 | 0.15% | 334 |
| May 25, 2026 | 352.10 | 352.10 | 342.50 | 342.50 | 342.50 | -2.14% | 893 |
| May 22, 2026 | 346.00 | 350.00 | 345.00 | 350.00 | 350.00 | 0.57% | 496 |
| May 21, 2026 | 347.95 | 351.00 | 343.50 | 348.00 | 348.00 | -0.20% | 559 |
| May 20, 2026 | 348.50 | 351.95 | 346.85 | 348.70 | 348.70 | 0.13% | 209 |
| May 19, 2026 | 353.40 | 353.40 | 346.10 | 348.25 | 348.25 | -1.08% | 1,067 |
| May 18, 2026 | 361.90 | 361.90 | 347.00 | 352.05 | 352.05 | -2.72% | 847 |
| May 15, 2026 | 363.75 | 370.15 | 361.70 | 361.90 | 361.90 | -0.51% | 1,944 |
| May 14, 2026 | 370.00 | 370.00 | 360.20 | 363.75 | 363.75 | -1.15% | 1,479 |
| May 13, 2026 | 361.40 | 389.95 | 361.40 | 368.00 | 368.00 | -0.61% | 19,977 |
| May 12, 2026 | 363.15 | 381.30 | 363.15 | 370.25 | 370.25 | 0.38% | 10,826 |
| May 11, 2026 | 370.00 | 377.05 | 367.15 | 368.85 | 368.85 | 0.83% | 1,741 |
| May 8, 2026 | 373.60 | 381.75 | 363.00 | 365.80 | 365.80 | -0.67% | 5,117 |
| May 7, 2026 | 367.15 | 375.00 | 367.15 | 368.25 | 368.25 | 0.86% | 873 |
| May 6, 2026 | 374.30 | 374.30 | 365.05 | 365.10 | 365.10 | -0.67% | 3,416 |
| May 5, 2026 | 399.60 | 399.60 | 365.75 | 367.55 | 367.55 | -9.06% | 9,578 |
| May 4, 2026 | 404.55 | 415.00 | 395.85 | 404.15 | 404.15 | 1.87% | 5,610 |
| Apr 30, 2026 | 375.00 | 402.85 | 375.00 | 396.75 | 396.75 | 3.78% | 1,801 |
| Apr 29, 2026 | 395.85 | 395.85 | 376.35 | 382.30 | 382.30 | -2.04% | 677 |
| Apr 28, 2026 | 388.15 | 406.90 | 386.05 | 390.25 | 390.25 | 2.56% | 7,515 |
| Apr 27, 2026 | 365.00 | 388.80 | 365.00 | 380.50 | 380.50 | 5.55% | 2,537 |
| Apr 24, 2026 | 370.15 | 371.50 | 357.40 | 360.50 | 360.50 | -2.97% | 1,134 |
| Apr 23, 2026 | 359.60 | 383.55 | 354.80 | 371.55 | 371.55 | 4.44% | 6,461 |
| Apr 22, 2026 | 351.10 | 374.95 | 351.10 | 355.75 | 355.75 | 1.40% | 15,076 |
| Apr 21, 2026 | 343.75 | 355.05 | 342.95 | 350.85 | 350.85 | 4.54% | 4,248 |
| Apr 20, 2026 | 334.00 | 346.45 | 330.00 | 335.60 | 335.60 | 3.17% | 2,399 |
| Apr 17, 2026 | 320.90 | 340.00 | 312.80 | 325.30 | 325.30 | 7.02% | 3,973 |
| Apr 16, 2026 | 306.25 | 309.75 | 303.05 | 303.95 | 303.95 | 1.64% | 117 |
| Apr 15, 2026 | 294.00 | 301.55 | 293.95 | 299.05 | 299.05 | -0.22% | 5,440 |
| Apr 13, 2026 | 313.40 | 313.40 | 299.10 | 299.70 | 299.70 | -0.07% | 104 |
| Apr 10, 2026 | 305.40 | 305.40 | 299.45 | 299.90 | 299.90 | -1.02% | 336 |
| Apr 9, 2026 | 304.20 | 304.20 | 302.55 | 303.00 | 303.00 | -1.00% | 82 |
| Apr 8, 2026 | 322.15 | 322.90 | 302.95 | 306.05 | 306.05 | 1.93% | 780 |
| Apr 7, 2026 | 303.15 | 312.75 | 290.10 | 300.25 | 300.25 | 1.03% | 1,641 |
| Apr 6, 2026 | 300.85 | 306.05 | 297.20 | 297.20 | 297.20 | -0.75% | 485 |
| Apr 2, 2026 | 297.00 | 302.95 | 295.00 | 299.45 | 299.45 | 0.18% | 3,512 |
| Apr 1, 2026 | 305.35 | 305.60 | 298.45 | 298.90 | 298.90 | 0.69% | 226 |
| Mar 30, 2026 | 318.00 | 318.70 | 296.10 | 296.85 | 296.85 | -1.53% | 5,133 |
| Mar 27, 2026 | 306.50 | 312.05 | 300.30 | 301.45 | 301.45 | -1.82% | 333,712 |
| Mar 25, 2026 | 312.00 | 312.35 | 302.45 | 307.05 | 307.05 | 2.32% | 304 |
| Mar 24, 2026 | 306.00 | 307.35 | 300.00 | 300.10 | 300.10 | -1.46% | 1,076 |
| Mar 23, 2026 | 311.45 | 311.90 | 295.00 | 304.55 | 304.55 | -4.18% | 7,405 |
| Mar 20, 2026 | 309.30 | 317.85 | 309.30 | 317.85 | 317.85 | 2.76% | 40 |
| Mar 19, 2026 | 308.00 | 318.00 | 308.00 | 309.30 | 309.30 | 0.42% | 1,586 |
| Mar 18, 2026 | 317.00 | 322.70 | 308.00 | 308.00 | 308.00 | 1.99% | 898 |
| Mar 17, 2026 | 317.00 | 318.80 | 295.00 | 302.00 | 302.00 | 4.14% | 1,067 |
| Mar 16, 2026 | 302.35 | 302.35 | 290.00 | 290.00 | 290.00 | -3.33% | 151 |
| Mar 13, 2026 | 310.70 | 310.70 | 293.75 | 300.00 | 300.00 | -1.66% | 434 |
| Mar 12, 2026 | 308.10 | 316.70 | 304.55 | 305.05 | 305.05 | -1.60% | 625 |
| Mar 11, 2026 | 330.95 | 330.95 | 310.00 | 310.00 | 310.00 | -0.64% | 1,162 |