Modi Naturals Limited (NSE:MODINATUR)
India · Delayed Price · Currency is INR 339.70
-15.60 (-4.39%)
At close: Sep 11, 2026
NSE:MODINATUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 375.00 | 381.35 | 362.30 | 362.30 | 362.30 | -5.00% | 28,740 |
| Aug 26, 2026 | 375.00 | 388.00 | 371.40 | 381.35 | 381.35 | 2.68% | 7,253 |
| Aug 25, 2026 | 359.00 | 371.40 | 359.00 | 371.40 | 371.40 | 4.99% | 19,502 |
| Aug 24, 2026 | 337.70 | 353.75 | 330.10 | 353.75 | 353.75 | 4.99% | 11,169 |
| Aug 21, 2026 | 343.50 | 343.85 | 332.10 | 336.95 | 336.95 | -1.62% | 9,037 |
| Aug 20, 2026 | 352.85 | 365.85 | 337.00 | 342.50 | 342.50 | -3.41% | 18,335 |
| Aug 19, 2026 | 355.10 | 364.45 | 353.10 | 354.60 | 354.60 | -1.95% | 17,618 |
| Aug 18, 2026 | 383.50 | 383.50 | 361.65 | 361.65 | 361.65 | -4.99% | 30,166 |
| Aug 17, 2026 | 381.00 | 396.00 | 380.65 | 380.65 | 380.65 | -4.99% | 26,498 |
| Aug 14, 2026 | 398.05 | 403.90 | 388.05 | 400.65 | 400.65 | 0.65% | 11,488 |
| Aug 13, 2026 | 393.00 | 398.75 | 388.00 | 398.05 | 398.05 | 2.06% | 1,903 |
| Aug 12, 2026 | 399.95 | 401.50 | 390.00 | 390.00 | 390.00 | -0.54% | 2,847 |
| Aug 11, 2026 | 391.10 | 400.00 | 391.00 | 392.10 | 392.10 | -1.96% | 2,563 |
| Aug 10, 2026 | 400.95 | 401.00 | 393.05 | 399.95 | 399.95 | 2.20% | 2,594 |
| Aug 7, 2026 | 387.00 | 403.00 | 387.00 | 391.35 | 391.35 | - | 2,006 |
| Aug 6, 2026 | 399.30 | 399.30 | 391.10 | 391.35 | 391.35 | -2.02% | 983 |
| Aug 5, 2026 | 400.00 | 404.90 | 387.05 | 399.40 | 399.40 | 0.35% | 1,036 |
| Aug 4, 2026 | 405.95 | 406.00 | 390.00 | 398.00 | 398.00 | 0.99% | 1,278 |
| Aug 3, 2026 | 390.05 | 405.35 | 390.00 | 394.10 | 394.10 | 1.26% | 4,233 |
| Jul 31, 2026 | 395.00 | 404.95 | 380.20 | 389.20 | 389.20 | -2.04% | 3,459 |
| Jul 30, 2026 | 403.00 | 403.00 | 387.00 | 397.30 | 397.30 | -1.41% | 2,296 |
| Jul 29, 2026 | 398.00 | 403.00 | 392.10 | 403.00 | 403.00 | 1.56% | 3,205 |
| Jul 28, 2026 | 410.90 | 410.95 | 393.55 | 396.80 | 396.80 | -3.61% | 4,239 |
| Jul 27, 2026 | 419.90 | 424.70 | 390.05 | 411.65 | 411.65 | 0.38% | 4,711 |
| Jul 24, 2026 | 418.10 | 424.95 | 402.30 | 410.10 | 410.10 | -1.91% | 5,379 |
| Jul 23, 2026 | 414.15 | 426.20 | 413.10 | 418.10 | 418.10 | 1.23% | 9,112 |
| Jul 22, 2026 | 412.00 | 415.00 | 400.00 | 413.00 | 413.00 | 0.52% | 4,796 |
| 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 |