Modi Naturals Limited (NSE:MODINATUR)
India · Delayed Price · Currency is INR 286.30
+13.40 (4.91%)
At close: Mar 13, 2026
Modi Naturals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 272.05 | 313.95 | 262.20 | 286.30 | 286.30 | 4.91% | 32,101 |
| Mar 12, 2026 | 278.50 | 278.50 | 268.00 | 272.90 | 272.90 | -2.01% | 2,682 |
| Mar 11, 2026 | 280.05 | 284.90 | 272.45 | 278.50 | 278.50 | 0.31% | 2,189 |
| Mar 10, 2026 | 274.05 | 294.90 | 270.00 | 277.65 | 277.65 | 1.98% | 3,791 |
| Mar 9, 2026 | 284.00 | 284.00 | 260.00 | 272.25 | 272.25 | -3.99% | 2,507 |
| Mar 6, 2026 | 290.05 | 297.85 | 280.00 | 283.55 | 283.55 | -2.31% | 4,929 |
| Mar 5, 2026 | 282.70 | 292.60 | 282.25 | 290.25 | 290.25 | 1.36% | 4,372 |
| Mar 4, 2026 | 278.05 | 295.00 | 271.00 | 286.35 | 286.35 | 1.04% | 3,357 |
| Mar 2, 2026 | 275.00 | 303.30 | 275.00 | 283.40 | 283.40 | -1.13% | 5,108 |
| Feb 27, 2026 | 300.85 | 300.85 | 281.05 | 286.65 | 286.65 | -4.69% | 9,528 |
| Feb 26, 2026 | 300.30 | 314.00 | 291.25 | 300.75 | 300.75 | -0.76% | 6,807 |
| Feb 25, 2026 | 305.80 | 316.00 | 300.25 | 303.05 | 303.05 | -0.21% | 850 |
| Feb 24, 2026 | 315.05 | 320.70 | 300.00 | 303.70 | 303.70 | -3.80% | 3,010 |
| Feb 23, 2026 | 305.10 | 338.00 | 303.00 | 315.70 | 315.70 | -1.05% | 4,908 |
| Feb 20, 2026 | 327.15 | 332.70 | 311.15 | 319.05 | 319.05 | -2.48% | 3,041 |
| Feb 19, 2026 | 325.25 | 348.05 | 319.05 | 327.15 | 327.15 | -2.65% | 3,398 |
| 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 |