Modi Naturals Limited (NSE:MODINATUR)
India · Delayed Price · Currency is INR 462.55
-22.20 (-4.58%)
At close: May 22, 2026
NSE:MODINATUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 509.80 | 524.80 | 451.00 | 462.55 | 462.55 | -4.58% | 97,173 |
| May 21, 2026 | 407.80 | 486.05 | 407.80 | 484.75 | 484.75 | 19.68% | 164,376 |
| May 20, 2026 | 411.00 | 429.00 | 399.95 | 405.05 | 405.05 | -1.92% | 16,328 |
| May 19, 2026 | 420.00 | 436.80 | 401.65 | 413.00 | 413.00 | -1.08% | 32,442 |
| May 18, 2026 | 426.00 | 443.90 | 405.00 | 417.50 | 417.50 | -1.36% | 41,066 |
| May 15, 2026 | 452.00 | 463.80 | 416.90 | 423.25 | 423.25 | -5.33% | 66,253 |
| May 14, 2026 | 447.40 | 447.40 | 435.00 | 447.10 | 447.10 | 19.91% | 112,710 |
| May 13, 2026 | 356.10 | 375.00 | 356.00 | 372.85 | 372.85 | 2.14% | 3,908 |
| May 12, 2026 | 371.80 | 374.00 | 357.40 | 365.05 | 365.05 | -1.24% | 2,542 |
| May 11, 2026 | 384.90 | 396.45 | 368.00 | 369.65 | 369.65 | -1.22% | 11,388 |
| May 8, 2026 | 370.00 | 376.00 | 367.50 | 374.20 | 374.20 | 0.92% | 10,057 |
| May 7, 2026 | 369.05 | 373.60 | 365.00 | 370.80 | 370.80 | 2.13% | 2,917 |
| May 6, 2026 | 374.05 | 374.05 | 358.90 | 363.05 | 363.05 | -0.72% | 8,263 |
| May 5, 2026 | 378.00 | 378.00 | 364.50 | 365.70 | 365.70 | -2.51% | 4,549 |
| May 4, 2026 | 373.95 | 384.90 | 373.00 | 375.10 | 375.10 | -0.19% | 14,295 |
| Apr 30, 2026 | 389.10 | 389.90 | 366.40 | 375.80 | 375.80 | -2.12% | 4,356 |
| Apr 29, 2026 | 379.05 | 384.00 | 368.90 | 383.95 | 383.95 | 3.23% | 16,163 |
| Apr 28, 2026 | 381.85 | 381.85 | 369.50 | 371.95 | 371.95 | -0.83% | 3,930 |
| Apr 27, 2026 | 371.90 | 387.80 | 363.10 | 375.05 | 375.05 | 1.89% | 7,589 |
| Apr 24, 2026 | 360.35 | 384.00 | 357.95 | 368.10 | 368.10 | 4.51% | 14,952 |
| Apr 23, 2026 | 356.40 | 367.80 | 345.35 | 352.20 | 352.20 | -1.78% | 7,737 |
| Apr 22, 2026 | 359.85 | 370.40 | 351.95 | 358.60 | 358.60 | -0.64% | 12,922 |
| Apr 21, 2026 | 365.05 | 366.75 | 350.00 | 360.90 | 360.90 | -0.03% | 7,497 |
| Apr 20, 2026 | 362.55 | 367.50 | 354.05 | 361.00 | 361.00 | -0.43% | 4,073 |
| Apr 17, 2026 | 367.20 | 378.90 | 356.40 | 362.55 | 362.55 | -0.98% | 11,742 |
| Apr 16, 2026 | 379.80 | 383.95 | 361.10 | 366.15 | 366.15 | -3.58% | 14,312 |
| Apr 15, 2026 | 400.00 | 408.85 | 371.50 | 379.75 | 379.75 | -0.65% | 15,642 |
| Apr 13, 2026 | 371.35 | 399.50 | 371.10 | 382.25 | 382.25 | 0.99% | 9,886 |
| Apr 10, 2026 | 357.00 | 386.05 | 351.45 | 378.50 | 378.50 | 9.01% | 11,115 |
| Apr 9, 2026 | 359.00 | 359.00 | 345.00 | 347.20 | 347.20 | 0.93% | 5,024 |
| Apr 8, 2026 | 333.00 | 352.10 | 327.85 | 344.00 | 344.00 | 4.46% | 7,467 |
| Apr 7, 2026 | 327.90 | 336.30 | 321.15 | 329.30 | 329.30 | -0.62% | 9,607 |
| Apr 6, 2026 | 308.00 | 337.95 | 300.10 | 331.35 | 331.35 | 9.65% | 9,679 |
| Apr 2, 2026 | 304.25 | 307.80 | 286.00 | 302.20 | 302.20 | -0.17% | 7,469 |
| Apr 1, 2026 | 294.85 | 315.70 | 294.55 | 302.70 | 302.70 | 5.40% | 10,571 |
| Mar 30, 2026 | 289.95 | 301.80 | 252.30 | 287.20 | 287.20 | 3.61% | 18,142 |
| Mar 27, 2026 | 300.00 | 307.10 | 267.50 | 277.20 | 277.20 | -7.15% | 12,562 |
| Mar 25, 2026 | 288.60 | 303.95 | 288.60 | 298.55 | 298.55 | 0.93% | 2,844 |
| Mar 24, 2026 | 299.85 | 318.40 | 293.55 | 295.80 | 295.80 | 2.02% | 6,563 |
| Mar 23, 2026 | 284.95 | 298.00 | 280.10 | 289.95 | 289.95 | -3.24% | 7,353 |
| Mar 20, 2026 | 280.95 | 306.75 | 280.95 | 299.65 | 299.65 | 4.35% | 6,821 |
| Mar 19, 2026 | 281.80 | 290.00 | 275.20 | 287.15 | 287.15 | 1.90% | 4,559 |
| Mar 18, 2026 | 282.30 | 289.00 | 277.60 | 281.80 | 281.80 | -0.07% | 7,304 |
| Mar 17, 2026 | 291.00 | 304.00 | 275.30 | 282.00 | 282.00 | -1.10% | 5,877 |
| Mar 16, 2026 | 284.90 | 292.20 | 278.10 | 285.15 | 285.15 | -0.40% | 2,467 |
| 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 |