NSE:MODEFENCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	98.97	98.97	98.38	98.69	-	0.42%	3,850
May 18, 2026	98.97	99.43	95.65	98.28	98.28	-0.69%	2,909,540
May 15, 2026	100.87	101.00	98.25	98.96	98.96	-1.89%	2,686,228
May 14, 2026	101.49	101.99	99.42	100.87	100.87	0.85%	2,503,410
May 13, 2026	98.59	100.82	95.66	100.02	100.02	2.49%	2,744,902
May 12, 2026	101.20	102.49	97.27	97.59	97.59	-4.30%	7,804,730
May 11, 2026	103.00	103.82	101.45	101.98	101.98	-1.26%	2,466,055
May 8, 2026	103.57	104.44	102.83	103.28	103.28	-0.28%	3,049,791
May 7, 2026	101.46	103.93	100.47	103.57	103.57	3.09%	5,492,080
May 6, 2026	100.38	101.97	99.70	100.47	100.47	0.84%	2,395,367
May 5, 2026	97.05	99.99	96.00	99.63	99.63	1.02%	3,526,279
May 4, 2026	96.00	99.80	96.00	98.62	98.62	0.15%	2,232,309
Apr 30, 2026	98.86	99.78	97.03	98.47	98.47	-0.40%	2,216,373
Apr 29, 2026	98.57	99.76	98.30	98.87	98.87	1.10%	3,190,461
Apr 28, 2026	97.75	98.59	97.26	97.79	97.79	0.14%	2,129,248
Apr 27, 2026	97.25	98.59	97.10	97.65	97.65	0.66%	2,107,803
Apr 24, 2026	99.00	99.69	96.16	97.01	97.01	-1.89%	6,063,581
Apr 23, 2026	98.34	99.50	96.85	98.88	98.88	0.55%	3,913,146
Apr 22, 2026	97.30	98.44	96.41	98.34	98.34	1.26%	4,889,668
Apr 21, 2026	97.22	97.80	96.08	97.12	97.12	0.94%	2,429,632
Apr 20, 2026	97.50	97.90	95.10	96.22	96.22	-0.51%	3,108,868
Apr 17, 2026	95.45	96.90	95.19	96.71	96.71	1.33%	4,919,928
Apr 16, 2026	96.05	96.05	93.71	95.44	95.44	1.85%	4,483,166
Apr 15, 2026	91.45	93.80	91.45	93.71	93.71	2.50%	3,899,125
Apr 13, 2026	90.49	91.70	88.45	91.42	91.42	0.45%	3,110,006
Apr 10, 2026	90.50	91.80	90.38	91.01	91.01	1.23%	3,017,505
Apr 9, 2026	88.99	90.70	87.90	89.90	89.90	1.54%	5,030,982
Apr 8, 2026	86.90	88.75	86.90	88.54	88.54	3.46%	4,186,630
Apr 7, 2026	84.38	85.73	83.55	85.58	85.58	0.85%	2,522,381
Apr 6, 2026	83.99	84.98	82.72	84.86	84.86	1.41%	2,867,186
Apr 2, 2026	83.89	83.95	81.16	83.68	83.68	-0.58%	4,736,740
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