NSE:MODEFENCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	82.45	82.45	81.21	82.30	-	-2.22%	2,430,973
Apr 1, 2026	80.93	84.90	79.57	84.17	84.17	7.13%	4,740,527
Mar 30, 2026	80.10	82.21	77.80	78.57	78.57	-2.12%	11,288,160
Mar 27, 2026	85.71	85.71	79.51	80.27	80.27	-4.01%	4,776,854
Mar 25, 2026	83.59	84.98	83.30	83.62	83.62	0.94%	4,268,431
Mar 24, 2026	82.99	83.55	81.50	82.84	82.84	1.96%	2,900,853
Mar 23, 2026	87.33	87.33	80.80	81.25	81.25	-4.64%	5,872,105
Mar 20, 2026	86.75	87.47	85.04	85.20	85.20	-0.64%	2,370,658
Mar 19, 2026	91.07	91.07	85.50	85.75	85.75	-3.49%	2,338,849
Mar 18, 2026	88.90	89.40	88.10	88.85	88.85	1.02%	2,217,821
Mar 17, 2026	89.02	89.02	86.34	87.95	87.95	1.76%	2,883,376
Mar 16, 2026	88.00	88.00	85.06	86.43	86.43	-0.89%	4,728,662
Mar 13, 2026	90.38	90.67	87.00	87.21	87.21	-3.50%	4,548,533
Mar 12, 2026	90.72	91.36	88.85	90.37	90.37	-0.39%	3,502,935
Mar 11, 2026	92.99	93.35	90.50	90.72	90.72	-1.59%	2,731,094
Mar 10, 2026	94.00	94.01	90.81	92.19	92.19	0.52%	4,032,302
Mar 9, 2026	93.76	95.20	90.16	91.71	91.71	-2.19%	6,740,253
Mar 6, 2026	88.89	94.35	88.88	93.76	93.76	2.84%	11,681,360
Mar 5, 2026	88.80	91.85	88.41	91.17	91.17	2.67%	6,338,620
Mar 4, 2026	92.07	92.07	88.42	88.80	88.80	-1.15%	3,466,340
Mar 2, 2026	89.62	91.02	88.71	89.83	89.83	0.57%	6,798,250
Feb 27, 2026	90.05	90.25	89.10	89.32	89.32	-0.81%	1,668,563
Feb 26, 2026	88.75	90.15	87.28	90.05	90.05	1.46%	3,324,447
Feb 25, 2026	90.20	90.20	88.00	88.75	88.75	0.85%	1,918,371
Feb 24, 2026	88.67	89.48	87.19	88.00	88.00	-0.54%	1,834,892
Feb 23, 2026	89.59	89.95	87.87	88.48	88.48	-0.62%	3,069,086
Feb 20, 2026	90.42	90.42	86.01	89.03	89.03	0.92%	2,828,920
Feb 19, 2026	89.68	90.39	87.85	88.22	88.22	-1.63%	4,205,135
Feb 18, 2026	88.81	89.90	88.81	89.68	89.68	0.88%	2,894,889
Feb 17, 2026	86.10	89.17	86.10	88.90	88.90	1.37%	3,282,676
Feb 16, 2026	89.00	89.00	87.01	87.70	87.70	0.27%	1,547,136
Feb 13, 2026	87.00	88.70	87.00	87.46	87.46	-0.98%	3,159,447
Feb 12, 2026	88.80	88.80	87.00	88.33	88.33	0.80%	3,593,992
Feb 11, 2026	88.50	88.50	86.85	87.63	87.63	0.19%	1,742,352
Feb 10, 2026	89.28	89.28	86.05	87.46	87.46	0.40%	2,608,454
Feb 9, 2026	86.90	87.20	85.31	87.11	87.11	2.35%	3,599,057
Feb 6, 2026	85.30	85.70	84.27	85.11	85.11	-0.46%	2,787,106
Feb 5, 2026	87.59	87.98	84.66	85.50	85.50	-2.02%	3,876,665
Feb 4, 2026	87.80	87.81	86.40	87.26	87.26	-0.72%	4,126,331
Feb 3, 2026	86.50	90.00	86.50	87.89	87.89	2.21%	8,598,239
Feb 2, 2026	86.80	86.80	83.25	85.99	85.99	1.52%	8,451,701
Feb 1, 2026	92.02	96.00	81.00	84.70	84.70	-5.66%	35,109,820
Jan 30, 2026	90.60	90.85	87.24	89.78	89.78	1.29%	17,281,220
Jan 29, 2026	89.95	91.95	88.07	88.64	88.64	-1.13%	13,841,930
Jan 28, 2026	84.45	90.00	84.31	89.65	89.65	6.89%	18,492,240
Jan 27, 2026	83.19	84.45	82.57	83.87	83.87	1.66%	4,576,560
Jan 23, 2026	84.39	87.99	82.00	82.50	82.50	-1.88%	3,313,142
Jan 22, 2026	82.49	84.28	82.49	84.08	84.08	2.69%	4,952,147
Jan 21, 2026	83.01	83.53	81.00	81.88	81.88	-1.18%	6,182,966
Jan 20, 2026	85.60	85.78	82.60	82.86	82.86	-2.80%	5,380,761