Modi's Navnirman Limited (NSE:MODIS)
India · Delayed Price · Currency is INR 373.85
+2.40 (0.65%)
At close: Sep 10, 2026
NSE:MODIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 377.05 | 379.95 | 370.00 | 371.45 | 371.45 | -1.21% | 18,094 |
| Sep 8, 2026 | 383.00 | 387.55 | 369.50 | 376.00 | 376.00 | -1.84% | 38,222 |
| Sep 7, 2026 | 383.70 | 385.35 | 378.00 | 383.05 | 383.05 | 0.58% | 26,315 |
| Sep 4, 2026 | 377.50 | 383.80 | 376.60 | 380.85 | 380.85 | 0.46% | 11,292 |
| Sep 3, 2026 | 380.85 | 389.50 | 374.25 | 379.10 | 379.10 | - | 122,198 |
| Sep 2, 2026 | 374.00 | 382.00 | 371.10 | 379.10 | 379.10 | 0.30% | 24,944 |
| Sep 1, 2026 | 378.00 | 382.45 | 375.00 | 377.95 | 377.95 | -0.46% | 24,401 |
| Aug 31, 2026 | 380.10 | 381.15 | 376.15 | 379.70 | 379.70 | 0.60% | 19,201 |
| Aug 28, 2026 | 379.80 | 383.50 | 375.60 | 377.45 | 377.45 | -0.59% | 50,349 |
| Aug 27, 2026 | 402.10 | 404.00 | 377.40 | 379.70 | 379.70 | -5.05% | 216,567 |
| Aug 26, 2026 | 381.65 | 403.80 | 376.00 | 399.90 | 399.90 | 5.78% | 268,864 |
| Aug 25, 2026 | 382.50 | 383.00 | 372.00 | 378.05 | 378.05 | -0.32% | 19,628 |
| Aug 24, 2026 | 386.95 | 386.95 | 378.00 | 379.25 | 379.25 | -1.02% | 23,095 |
| Aug 21, 2026 | 400.00 | 404.45 | 377.50 | 383.15 | 383.15 | -4.85% | 142,116 |
| Aug 20, 2026 | 414.00 | 420.00 | 399.15 | 402.70 | 402.70 | -1.82% | 54,317 |
| Aug 19, 2026 | 413.55 | 423.00 | 408.00 | 410.15 | 410.15 | 0.33% | 242,003 |
| Aug 18, 2026 | 415.55 | 420.00 | 408.00 | 408.80 | 408.80 | -1.64% | 27,304 |
| Aug 17, 2026 | 403.05 | 424.90 | 400.05 | 415.60 | 415.60 | 3.89% | 156,149 |
| Aug 14, 2026 | 398.05 | 405.00 | 398.05 | 400.05 | 400.05 | 0.48% | 43,066 |
| Aug 13, 2026 | 404.50 | 406.45 | 395.00 | 398.15 | 398.15 | -1.67% | 15,398 |
| Aug 12, 2026 | 415.00 | 415.00 | 402.00 | 404.90 | 404.90 | -1.23% | 16,211 |
| Aug 11, 2026 | 393.70 | 420.00 | 387.05 | 409.95 | 409.95 | 4.13% | 261,540 |
| Aug 10, 2026 | 398.70 | 398.70 | 391.00 | 393.70 | 393.70 | 0.33% | 10,617 |
| Aug 7, 2026 | 411.55 | 424.90 | 385.55 | 392.40 | 392.40 | -4.56% | 174,952 |
| Aug 6, 2026 | 415.00 | 423.00 | 407.05 | 411.15 | 411.15 | 0.12% | 70,237 |
| Aug 5, 2026 | 396.65 | 423.00 | 396.65 | 410.65 | 410.65 | 3.70% | 86,140 |
| Aug 4, 2026 | 398.90 | 400.40 | 394.00 | 396.00 | 396.00 | -0.64% | 6,146 |
| Aug 3, 2026 | 397.00 | 410.00 | 394.75 | 398.55 | 398.55 | 1.37% | 26,859 |
| Jul 31, 2026 | 397.00 | 400.00 | 392.20 | 393.15 | 393.15 | -0.13% | 8,272 |
| Jul 30, 2026 | 395.65 | 410.00 | 391.00 | 393.65 | 393.65 | -1.19% | 87,734 |
| Jul 29, 2026 | 394.40 | 402.80 | 392.05 | 398.40 | 398.40 | 2.11% | 41,461 |
| Jul 28, 2026 | 393.00 | 403.95 | 388.05 | 390.15 | 390.15 | 0.44% | 59,675 |
| Jul 27, 2026 | 397.05 | 404.45 | 385.00 | 388.45 | 388.45 | -0.93% | 23,204 |
| Jul 24, 2026 | 408.00 | 412.00 | 387.75 | 392.10 | 392.10 | -2.52% | 46,428 |
| Jul 23, 2026 | 407.75 | 429.05 | 400.00 | 402.25 | 402.25 | -1.41% | 184,059 |
| Jul 22, 2026 | 382.00 | 424.00 | 382.00 | 408.00 | 408.00 | 3.78% | 293,434 |
| Jul 21, 2026 | 375.00 | 404.45 | 372.95 | 393.15 | 393.15 | 7.11% | 711,102 |
| Jul 20, 2026 | 341.20 | 377.75 | 341.20 | 367.05 | 367.05 | 7.34% | 121,148 |
| Jul 17, 2026 | 344.85 | 345.10 | 341.00 | 341.95 | 341.95 | -0.93% | 3,995 |
| Jul 16, 2026 | 346.50 | 347.30 | 343.00 | 345.15 | 345.15 | - | 1,372 |
| Jul 15, 2026 | 347.25 | 348.50 | 344.10 | 345.15 | 345.15 | -0.66% | 3,404 |
| Jul 14, 2026 | 350.05 | 351.95 | 345.65 | 347.45 | 347.45 | -0.39% | 5,366 |
| Jul 13, 2026 | 350.25 | 356.00 | 346.00 | 348.80 | 348.80 | 0.06% | 13,893 |
| Jul 10, 2026 | 344.20 | 355.95 | 343.95 | 348.60 | 348.60 | 1.53% | 27,570 |
| Jul 9, 2026 | 340.00 | 345.00 | 336.70 | 343.35 | 343.35 | 1.55% | 23,510 |
| Jul 8, 2026 | 345.00 | 354.00 | 335.10 | 338.10 | 338.10 | -1.59% | 437,950 |
| Jul 7, 2026 | 348.00 | 348.50 | 341.15 | 343.55 | 343.55 | -0.22% | 27,377 |
| Jul 6, 2026 | 340.00 | 349.50 | 335.30 | 344.30 | 344.30 | 2.73% | 94,762 |
| Jul 3, 2026 | 334.85 | 344.95 | 333.70 | 335.15 | 335.15 | 0.45% | 261,238 |
| Jul 2, 2026 | 333.00 | 341.00 | 330.00 | 333.65 | 333.65 | -0.58% | 11,350 |