Modi's Navnirman Limited (BOM:543539)
India · Delayed Price · Currency is INR 403.35
-7.75 (-1.89%)
At close: Aug 20, 2026
Modi's Navnirman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 391.65 | 418.00 | 387.85 | 410.20 | 410.20 | 3.90% | 8,347 |
| Aug 10, 2026 | 388.10 | 395.95 | 388.10 | 394.80 | 394.80 | 0.15% | 794 |
| Aug 7, 2026 | 413.25 | 426.45 | 391.10 | 394.20 | 394.20 | -4.42% | 2,430 |
| Aug 6, 2026 | 417.95 | 423.00 | 409.15 | 412.45 | 412.45 | 0.30% | 5,668 |
| Aug 5, 2026 | 397.55 | 419.00 | 397.55 | 411.20 | 411.20 | 4.22% | 14,357 |
| Aug 4, 2026 | 398.50 | 400.15 | 394.55 | 394.55 | 394.55 | -0.77% | 73 |
| Aug 3, 2026 | 391.00 | 408.00 | 391.00 | 397.60 | 397.60 | 0.66% | 1,733 |
| Jul 31, 2026 | 394.45 | 396.60 | 394.45 | 395.00 | 395.00 | 0.11% | 656 |
| Jul 30, 2026 | 398.35 | 408.80 | 392.20 | 394.55 | 394.55 | -1.08% | 3,409 |
| Jul 29, 2026 | 399.00 | 401.10 | 393.60 | 398.85 | 398.85 | 1.77% | 1,286 |
| Jul 28, 2026 | 393.05 | 405.50 | 391.90 | 391.90 | 391.90 | 0.77% | 3,756 |
| Jul 27, 2026 | 398.00 | 403.55 | 387.00 | 388.90 | 388.90 | -0.84% | 826 |
| Jul 24, 2026 | 409.95 | 412.80 | 390.45 | 392.20 | 392.20 | -2.30% | 4,022 |
| Jul 23, 2026 | 406.00 | 425.60 | 398.95 | 401.45 | 401.45 | -2.03% | 20,998 |
| Jul 22, 2026 | 374.65 | 422.25 | 374.65 | 409.75 | 409.75 | 4.45% | 17,209 |
| Jul 21, 2026 | 377.55 | 404.60 | 375.00 | 392.30 | 392.30 | 6.01% | 41,466 |
| Jul 20, 2026 | 351.00 | 374.95 | 348.80 | 370.05 | 370.05 | 6.03% | 16,292 |
| Jul 17, 2026 | 351.00 | 351.00 | 349.00 | 349.00 | 349.00 | 1.12% | 222 |
| Jul 16, 2026 | 346.00 | 346.00 | 345.15 | 345.15 | 345.15 | -0.75% | 115 |
| Jul 15, 2026 | 346.00 | 347.75 | 345.05 | 347.75 | 347.75 | -1.02% | 555 |
| Jul 14, 2026 | 419.00 | 419.00 | 344.25 | 351.35 | 351.35 | 0.54% | 1,289 |
| Jul 13, 2026 | 363.80 | 363.80 | 347.00 | 349.45 | 349.45 | 0.37% | 697 |
| Jul 10, 2026 | 348.40 | 355.25 | 348.15 | 348.15 | 348.15 | 1.62% | 2,932 |
| Jul 9, 2026 | 340.40 | 342.60 | 340.40 | 342.60 | 342.60 | 1.15% | 113 |
| Jul 8, 2026 | 346.00 | 351.70 | 335.10 | 338.70 | 338.70 | -1.53% | 2,997 |
| Jul 7, 2026 | 347.00 | 348.25 | 338.70 | 343.95 | 343.95 | 0.35% | 1,489 |
| Jul 6, 2026 | 341.85 | 349.95 | 333.70 | 342.75 | 342.75 | 0.66% | 11,040 |
| Jul 3, 2026 | 340.00 | 383.40 | 320.00 | 340.50 | 340.50 | 1.81% | 2,324 |
| Jul 2, 2026 | 339.00 | 339.00 | 333.05 | 334.45 | 334.45 | -0.25% | 1,670 |
| Jul 1, 2026 | 337.35 | 339.25 | 333.85 | 335.30 | 335.30 | -0.10% | 56 |
| Jun 30, 2026 | 336.00 | 338.00 | 334.00 | 335.65 | 335.65 | -0.30% | 190 |
| Jun 29, 2026 | 335.00 | 338.00 | 335.00 | 336.65 | 336.65 | 0.49% | 330 |
| Jun 25, 2026 | 337.00 | 337.00 | 333.00 | 335.00 | 335.00 | -0.80% | 3,460 |
| Jun 24, 2026 | 337.05 | 340.00 | 333.00 | 337.70 | 337.70 | -0.65% | 1,590 |
| Jun 23, 2026 | 345.35 | 347.50 | 335.05 | 339.90 | 339.90 | -1.48% | 3,452 |
| Jun 22, 2026 | 347.45 | 347.45 | 345.00 | 345.00 | 345.00 | -1.15% | 1,644 |
| Jun 19, 2026 | 350.00 | 350.00 | 346.55 | 349.00 | 349.00 | 1.45% | 98 |
| Jun 18, 2026 | 355.00 | 355.00 | 344.00 | 344.00 | 344.00 | -0.64% | 497 |
| Jun 17, 2026 | 348.05 | 349.90 | 346.10 | 346.20 | 346.20 | -0.01% | 4,878 |
| Jun 16, 2026 | 350.00 | 350.00 | 345.00 | 346.25 | 346.25 | 0.64% | 1,391 |
| Jun 15, 2026 | 347.50 | 347.50 | 343.35 | 344.05 | 344.05 | -0.28% | 377 |
| Jun 12, 2026 | 347.00 | 347.00 | 345.00 | 345.00 | 345.00 | 1.38% | 160 |
| Jun 11, 2026 | 346.00 | 350.00 | 340.25 | 340.30 | 340.30 | -0.82% | 780 |
| Jun 10, 2026 | 346.85 | 346.85 | 343.05 | 343.10 | 343.10 | -0.55% | 654 |