Modi Naturals Limited (NSE:MODINATUR)
India · Delayed Price · Currency is INR 336.05
-13.85 (-3.96%)
At close: Feb 18, 2026
Modi Naturals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 333.30 | 353.30 | 325.00 | 336.05 | 336.05 | -3.96% | 2,940 |
| Feb 17, 2026 | 346.20 | 359.85 | 341.00 | 349.90 | 349.90 | 1.11% | 1,256 |
| Feb 16, 2026 | 366.00 | 366.00 | 343.20 | 346.05 | 346.05 | -3.79% | 2,130 |
| Feb 13, 2026 | 349.90 | 360.00 | 345.15 | 359.70 | 359.70 | 3.50% | 3,716 |
| Feb 12, 2026 | 344.95 | 359.95 | 344.10 | 347.55 | 347.55 | -0.67% | 589 |
| Feb 11, 2026 | 354.00 | 354.00 | 340.00 | 349.90 | 349.90 | 1.45% | 912 |
| Feb 10, 2026 | 333.05 | 366.60 | 333.05 | 344.90 | 344.90 | 0.98% | 1,993 |
| Feb 9, 2026 | 329.55 | 349.00 | 329.00 | 341.55 | 341.55 | 4.40% | 3,321 |
| Feb 6, 2026 | 328.90 | 339.45 | 321.30 | 327.15 | 327.15 | -0.64% | 1,456 |
| Feb 5, 2026 | 330.15 | 336.90 | 327.30 | 329.25 | 329.25 | 0.60% | 1,773 |
| Feb 4, 2026 | 334.05 | 336.95 | 323.20 | 327.30 | 327.30 | 0.72% | 876 |
| Feb 3, 2026 | 320.40 | 334.25 | 320.40 | 324.95 | 324.95 | 2.36% | 4,086 |
| Feb 2, 2026 | 331.85 | 334.25 | 305.00 | 317.45 | 317.45 | -5.28% | 4,448 |
| Feb 1, 2026 | 341.30 | 355.00 | 321.20 | 335.15 | 335.15 | -1.80% | 4,700 |
| Jan 30, 2026 | 343.45 | 347.90 | 333.45 | 341.30 | 341.30 | -0.61% | 1,901 |
| Jan 29, 2026 | 339.00 | 350.00 | 339.00 | 343.40 | 343.40 | -0.72% | 2,052 |
| Jan 28, 2026 | 339.00 | 351.00 | 326.00 | 345.90 | 345.90 | 3.92% | 4,173 |
| Jan 27, 2026 | 343.00 | 367.75 | 320.35 | 332.85 | 332.85 | -2.06% | 7,425 |
| Jan 23, 2026 | 327.45 | 356.60 | 326.55 | 339.85 | 339.85 | -1.18% | 1,932 |
| Jan 22, 2026 | 334.95 | 350.05 | 330.00 | 343.90 | 343.90 | 5.18% | 6,193 |
| Jan 21, 2026 | 336.00 | 360.15 | 307.70 | 326.95 | 326.95 | -2.55% | 9,233 |
| Jan 20, 2026 | 347.05 | 348.00 | 333.00 | 335.50 | 335.50 | -3.34% | 2,393 |
| Jan 19, 2026 | 351.55 | 359.80 | 338.00 | 347.10 | 347.10 | -1.27% | 3,809 |
| Jan 16, 2026 | 365.00 | 365.00 | 345.00 | 351.55 | 351.55 | 0.49% | 861 |
| Jan 14, 2026 | 349.95 | 365.00 | 345.80 | 349.85 | 349.85 | -0.93% | 1,653 |
| Jan 13, 2026 | 353.00 | 368.05 | 345.95 | 353.15 | 353.15 | -0.98% | 4,060 |
| Jan 12, 2026 | 365.00 | 365.00 | 342.00 | 356.65 | 356.65 | 0.91% | 3,755 |
| Jan 9, 2026 | 339.95 | 390.00 | 322.95 | 353.45 | 353.45 | 2.87% | 86,286 |
| Jan 8, 2026 | 346.10 | 363.80 | 336.10 | 343.60 | 343.60 | -3.06% | 2,088 |
| Jan 7, 2026 | 365.10 | 365.10 | 344.00 | 354.45 | 354.45 | -0.49% | 2,001 |
| Jan 6, 2026 | 345.00 | 363.95 | 345.00 | 356.20 | 356.20 | 1.51% | 4,582 |
| Jan 5, 2026 | 364.50 | 366.00 | 327.60 | 350.90 | 350.90 | -1.61% | 14,695 |
| Jan 2, 2026 | 357.95 | 369.00 | 349.00 | 356.65 | 356.65 | 0.81% | 2,417 |
| Jan 1, 2026 | 368.05 | 368.05 | 349.00 | 353.80 | 353.80 | -1.24% | 1,408 |
| Dec 31, 2025 | 362.80 | 381.90 | 354.10 | 358.25 | 358.25 | -1.74% | 3,258 |
| Dec 30, 2025 | 366.00 | 367.00 | 355.85 | 364.60 | 364.60 | 0.77% | 1,876 |
| Dec 29, 2025 | 372.30 | 381.35 | 361.00 | 361.80 | 361.80 | -2.81% | 2,026 |
| Dec 26, 2025 | 376.95 | 394.95 | 364.95 | 372.25 | 372.25 | 0.15% | 9,735 |
| Dec 24, 2025 | 383.30 | 387.95 | 349.00 | 371.70 | 371.70 | 0.16% | 4,941 |
| Dec 23, 2025 | 371.20 | 408.90 | 360.20 | 371.10 | 371.10 | 0.46% | 5,427 |
| Dec 22, 2025 | 368.05 | 377.20 | 360.35 | 369.40 | 369.40 | 0.38% | 1,411 |
| Dec 19, 2025 | 352.15 | 383.70 | 348.70 | 368.00 | 368.00 | 0.51% | 1,331 |
| Dec 18, 2025 | 383.00 | 383.00 | 360.00 | 366.15 | 366.15 | -1.13% | 748 |
| Dec 17, 2025 | 365.95 | 384.45 | 358.95 | 370.35 | 370.35 | -0.82% | 2,600 |
| Dec 16, 2025 | 384.00 | 385.35 | 370.25 | 373.40 | 373.40 | -2.82% | 2,105 |
| Dec 15, 2025 | 385.00 | 409.95 | 364.25 | 384.25 | 384.25 | -2.20% | 2,604 |
| Dec 12, 2025 | 385.00 | 398.70 | 371.05 | 392.90 | 392.90 | 3.52% | 1,133 |