Modi Naturals Limited (NSE:MODINATUR)
India · Delayed Price · Currency is INR 410.85
+0.10 (0.02%)
At close: Jul 21, 2026
NSE:MODINATUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 413.00 | 421.70 | 408.00 | 410.85 | 410.85 | 0.02% | 5,422 |
| Jul 20, 2026 | 422.50 | 422.50 | 406.10 | 410.75 | 410.75 | -1.80% | 1,181 |
| Jul 17, 2026 | 420.45 | 420.80 | 402.60 | 418.30 | 418.30 | 4.37% | 15,793 |
| Jul 16, 2026 | 425.00 | 425.00 | 392.05 | 400.80 | 400.80 | -2.37% | 3,529 |
| Jul 15, 2026 | 412.00 | 420.00 | 405.05 | 410.55 | 410.55 | -0.39% | 2,695 |
| Jul 14, 2026 | 404.00 | 416.85 | 397.05 | 412.15 | 412.15 | 1.85% | 1,799 |
| Jul 13, 2026 | 404.00 | 410.00 | 391.00 | 404.65 | 404.65 | -0.80% | 6,259 |
| Jul 10, 2026 | 423.30 | 423.30 | 404.00 | 407.90 | 407.90 | -1.23% | 1,445 |
| Jul 9, 2026 | 416.80 | 431.50 | 406.30 | 413.00 | 413.00 | -1.87% | 7,957 |
| Jul 8, 2026 | 419.00 | 434.00 | 419.00 | 420.85 | 420.85 | -1.29% | 2,978 |
| Jul 7, 2026 | 430.95 | 435.00 | 416.00 | 426.35 | 426.35 | 2.60% | 4,076 |
| Jul 6, 2026 | 411.25 | 442.40 | 411.00 | 415.55 | 415.55 | -3.73% | 4,106 |
| Jul 3, 2026 | 455.00 | 457.95 | 429.00 | 431.65 | 431.65 | -4.22% | 2,761 |
| Jul 2, 2026 | 465.00 | 478.00 | 443.65 | 450.65 | 450.65 | -1.17% | 4,875 |
| Jul 1, 2026 | 462.75 | 462.75 | 449.00 | 456.00 | 456.00 | 3.46% | 10,632 |
| Jun 30, 2026 | 430.10 | 440.75 | 430.10 | 440.75 | 440.75 | 4.99% | 4,849 |
| Jun 29, 2026 | 411.80 | 419.80 | 410.95 | 419.80 | 419.80 | 4.99% | 5,920 |
| Jun 25, 2026 | 408.00 | 408.00 | 392.05 | 399.85 | 399.85 | 0.46% | 1,236 |
| Jun 24, 2026 | 392.00 | 405.70 | 386.00 | 398.00 | 398.00 | 0.84% | 1,775 |
| Jun 23, 2026 | 413.90 | 413.90 | 392.00 | 394.70 | 394.70 | -3.02% | 3,248 |
| Jun 22, 2026 | 399.40 | 418.60 | 391.45 | 407.00 | 407.00 | 1.38% | 5,099 |
| Jun 19, 2026 | 410.00 | 414.45 | 395.00 | 401.45 | 401.45 | -2.53% | 12,581 |
| Jun 18, 2026 | 415.00 | 419.95 | 407.00 | 411.85 | 411.85 | -0.82% | 1,339 |
| Jun 17, 2026 | 419.80 | 419.80 | 403.05 | 415.25 | 415.25 | -0.14% | 2,200 |
| Jun 16, 2026 | 419.90 | 419.90 | 410.05 | 415.85 | 415.85 | -1.59% | 3,977 |
| Jun 15, 2026 | 445.00 | 445.00 | 410.00 | 422.55 | 422.55 | -1.72% | 8,221 |
| Jun 12, 2026 | 427.50 | 437.75 | 415.10 | 429.95 | 429.95 | 2.59% | 1,342 |
| Jun 11, 2026 | 406.50 | 422.75 | 395.00 | 419.10 | 419.10 | 2.99% | 2,024 |
| Jun 10, 2026 | 422.00 | 422.00 | 401.85 | 406.95 | 406.95 | -3.79% | 7,898 |
| Jun 9, 2026 | 434.00 | 450.00 | 418.50 | 423.00 | 423.00 | -3.96% | 7,569 |
| Jun 8, 2026 | 444.95 | 460.00 | 426.00 | 440.45 | 440.45 | -1.75% | 8,678 |
| Jun 5, 2026 | 432.05 | 448.75 | 432.05 | 448.30 | 448.30 | -1.21% | 3,098 |
| Jun 4, 2026 | 476.15 | 476.15 | 452.35 | 453.80 | 453.80 | -4.69% | 10,185 |
| Jun 3, 2026 | 472.00 | 489.70 | 469.00 | 476.15 | 476.15 | 0.83% | 3,169 |
| Jun 2, 2026 | 452.20 | 488.00 | 452.20 | 472.25 | 472.25 | -0.55% | 14,093 |
| Jun 1, 2026 | 475.75 | 485.75 | 457.00 | 474.85 | 474.85 | 2.64% | 13,328 |
| May 29, 2026 | 449.90 | 462.65 | 448.00 | 462.65 | 462.65 | 4.99% | 3,984 |
| May 27, 2026 | 459.00 | 468.95 | 436.10 | 440.65 | 440.65 | -4.01% | 7,058 |
| May 26, 2026 | 450.00 | 477.00 | 450.00 | 459.05 | 459.05 | -0.29% | 4,571 |
| May 25, 2026 | 455.60 | 472.90 | 443.05 | 460.40 | 460.40 | -0.46% | 29,351 |
| 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 |