Modi Naturals Limited (NSE:MODINATUR)
India · Delayed Price · Currency is INR 323.40
+1.30 (0.40%)
At close: Nov 9, 2026
NSE:MODINATUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 319.85 | 325.90 | 319.85 | 323.40 | 323.40 | 0.40% | 1,195 |
| Nov 8, 2026 | 310.00 | 338.95 | 310.00 | 322.10 | 322.10 | 2.55% | 1,437 |
| Nov 6, 2026 | 346.50 | 346.85 | 310.00 | 314.10 | 314.10 | -10.26% | 18,689 |
| Nov 5, 2026 | 340.10 | 373.00 | 340.00 | 350.00 | 350.00 | 0.16% | 6,595 |
| Nov 4, 2026 | 348.60 | 350.00 | 339.00 | 349.45 | 349.45 | 3.23% | 5,542 |
| Nov 3, 2026 | 339.75 | 346.75 | 335.00 | 338.50 | 338.50 | -0.03% | 5,316 |
| Nov 2, 2026 | 325.00 | 339.95 | 325.00 | 338.60 | 338.60 | 1.83% | 6,726 |
| Oct 30, 2026 | 334.05 | 336.70 | 322.75 | 332.50 | 332.50 | 0.65% | 3,367 |
| Oct 29, 2026 | 334.95 | 343.75 | 320.00 | 330.35 | 330.35 | -0.93% | 3,844 |
| Oct 28, 2026 | 321.00 | 336.95 | 316.60 | 333.45 | 333.45 | 4.86% | 3,761 |
| Oct 27, 2026 | 335.00 | 359.90 | 316.25 | 318.00 | 318.00 | -5.31% | 10,909 |
| Oct 26, 2026 | 323.85 | 352.10 | 317.00 | 335.85 | 335.85 | 2.44% | 3,006 |
| Oct 23, 2026 | 329.30 | 340.00 | 319.10 | 327.85 | 327.85 | -2.86% | 12,191 |
| Oct 22, 2026 | 349.75 | 350.00 | 325.10 | 337.50 | 337.50 | -3.13% | 8,774 |
| Oct 21, 2026 | 363.00 | 379.80 | 331.90 | 348.40 | 348.40 | -4.13% | 21,327 |
| Oct 19, 2026 | 380.25 | 387.85 | 358.95 | 363.40 | 363.40 | -2.53% | 8,777 |
| Oct 16, 2026 | 374.50 | 400.90 | 361.00 | 372.85 | 372.85 | -0.41% | 42,390 |
| Oct 15, 2026 | 360.00 | 390.60 | 355.05 | 374.40 | 374.40 | 15.02% | 261,593 |
| Oct 14, 2026 | 308.20 | 332.00 | 308.20 | 325.50 | 325.50 | 2.89% | 7,919 |
| Oct 13, 2026 | 313.15 | 321.00 | 306.50 | 316.35 | 316.35 | 0.49% | 13,963 |
| Oct 12, 2026 | 317.00 | 327.00 | 310.50 | 314.80 | 314.80 | -0.30% | 10,465 |
| Oct 9, 2026 | 294.30 | 344.75 | 287.20 | 315.75 | 315.75 | 9.39% | 38,882 |
| Oct 8, 2026 | 299.60 | 323.80 | 284.70 | 288.65 | 288.65 | -3.65% | 23,362 |
| Oct 7, 2026 | 319.90 | 326.70 | 295.00 | 299.60 | 299.60 | -5.64% | 21,897 |
| Oct 6, 2026 | 330.00 | 334.95 | 315.00 | 317.50 | 317.50 | -2.32% | 8,478 |
| Oct 5, 2026 | 328.50 | 328.80 | 324.00 | 325.05 | 325.05 | 0.18% | 3,235 |
| Oct 1, 2026 | 339.95 | 340.05 | 315.10 | 324.45 | 324.45 | -3.44% | 6,136 |
| Sep 30, 2026 | 341.00 | 348.00 | 333.00 | 336.00 | 336.00 | -1.07% | 2,947 |
| Sep 29, 2026 | 339.70 | 347.90 | 333.25 | 339.65 | 339.65 | 0.31% | 2,579 |
| Sep 28, 2026 | 347.60 | 347.95 | 338.10 | 338.60 | 338.60 | -0.03% | 1,101 |
| Sep 25, 2026 | 349.75 | 353.00 | 333.05 | 338.70 | 338.70 | 0.06% | 6,592 |
| Sep 24, 2026 | 356.20 | 359.00 | 331.30 | 338.50 | 338.50 | -4.01% | 8,750 |
| Sep 23, 2026 | 354.25 | 360.00 | 351.25 | 352.65 | 352.65 | -0.87% | 1,006 |
| Sep 22, 2026 | 345.10 | 359.00 | 345.10 | 355.75 | 355.75 | 1.72% | 3,282 |
| Sep 21, 2026 | 370.00 | 370.00 | 345.10 | 349.75 | 349.75 | -2.59% | 3,899 |
| Sep 18, 2026 | 339.95 | 374.00 | 339.95 | 359.05 | 359.05 | 6.24% | 10,638 |
| Sep 17, 2026 | 315.00 | 341.90 | 315.00 | 337.95 | 337.95 | 3.67% | 3,975 |
| Sep 16, 2026 | 341.35 | 341.80 | 323.00 | 326.00 | 326.00 | -3.55% | 6,152 |
| Sep 15, 2026 | 343.70 | 347.90 | 336.25 | 338.00 | 338.00 | -0.50% | 7,810 |
| Sep 11, 2026 | 350.00 | 362.15 | 335.10 | 339.70 | 339.70 | -4.39% | 15,368 |
| Sep 10, 2026 | 346.15 | 362.00 | 346.10 | 355.30 | 355.30 | 1.78% | 4,303 |
| Sep 9, 2026 | 363.00 | 363.00 | 345.00 | 349.10 | 349.10 | -1.27% | 3,983 |
| Sep 8, 2026 | 345.95 | 358.00 | 340.35 | 353.60 | 353.60 | 2.55% | 9,512 |
| Sep 7, 2026 | 345.00 | 347.65 | 339.05 | 344.80 | 344.80 | 1.13% | 4,172 |
| Sep 4, 2026 | 345.10 | 345.10 | 328.00 | 340.95 | 340.95 | 1.99% | 3,782 |
| Sep 3, 2026 | 341.00 | 349.50 | 331.05 | 334.30 | 334.30 | -1.91% | 6,487 |
| Sep 2, 2026 | 338.80 | 344.90 | 336.00 | 340.80 | 340.80 | 0.59% | 4,439 |
| Sep 1, 2026 | 344.70 | 347.00 | 331.30 | 338.80 | 338.80 | -1.43% | 13,949 |
| Aug 31, 2026 | 340.00 | 349.00 | 336.10 | 343.70 | 343.70 | -1.22% | 34,478 |
| Aug 28, 2026 | 344.20 | 353.95 | 344.20 | 347.95 | 347.95 | -3.96% | 13,127 |