Modi's Navnirman Limited (NSE:MODIS)
India · Delayed Price · Currency is INR 440.15
+12.30 (2.87%)
At close: Nov 9, 2026
NSE:MODIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 431.65 | 452.05 | 428.60 | 440.15 | 440.15 | 2.87% | 98,810 |
| Nov 8, 2026 | 439.00 | 453.00 | 424.90 | 427.85 | 427.85 | -0.19% | 50,918 |
| Nov 6, 2026 | 436.80 | 437.00 | 420.80 | 428.65 | 428.65 | -0.55% | 70,687 |
| Nov 5, 2026 | 395.65 | 449.00 | 390.60 | 431.00 | 431.00 | 10.39% | 940,408 |
| Nov 4, 2026 | 395.00 | 395.00 | 385.60 | 390.45 | 390.45 | 0.22% | 8,503 |
| Nov 3, 2026 | 397.20 | 398.20 | 389.00 | 389.60 | 389.60 | -1.78% | 13,485 |
| Nov 2, 2026 | 393.20 | 401.55 | 393.20 | 396.65 | 396.65 | 1.07% | 11,538 |
| Oct 30, 2026 | 398.25 | 405.40 | 390.10 | 392.45 | 392.45 | -1.41% | 52,331 |
| Oct 29, 2026 | 388.00 | 402.90 | 385.35 | 398.05 | 398.05 | 2.13% | 80,173 |
| Oct 28, 2026 | 383.60 | 409.50 | 380.00 | 389.75 | 389.75 | 1.04% | 80,017 |
| Oct 27, 2026 | 397.00 | 407.00 | 381.15 | 385.75 | 385.75 | -2.83% | 27,918 |
| Oct 26, 2026 | 379.95 | 405.65 | 374.25 | 397.00 | 397.00 | 6.08% | 100,361 |
| Oct 23, 2026 | 380.20 | 384.45 | 362.10 | 374.25 | 374.25 | -2.65% | 58,635 |
| Oct 22, 2026 | 383.15 | 390.00 | 371.05 | 384.45 | 384.45 | -0.25% | 18,342 |
| Oct 21, 2026 | 393.00 | 398.75 | 380.00 | 385.40 | 385.40 | -1.88% | 28,056 |
| Oct 19, 2026 | 404.00 | 409.95 | 391.00 | 392.80 | 392.80 | -2.84% | 33,339 |
| Oct 16, 2026 | 402.15 | 414.80 | 400.55 | 404.30 | 404.30 | 0.53% | 28,646 |
| Oct 15, 2026 | 418.35 | 418.35 | 399.00 | 402.15 | 402.15 | -3.87% | 60,683 |
| Oct 14, 2026 | 415.00 | 425.00 | 409.05 | 418.35 | 418.35 | 0.73% | 94,416 |
| Oct 13, 2026 | 425.00 | 428.50 | 411.00 | 415.30 | 415.30 | -0.47% | 111,895 |
| Oct 12, 2026 | 402.00 | 434.00 | 400.00 | 417.25 | 417.25 | 4.82% | 436,690 |
| Oct 9, 2026 | 376.15 | 404.95 | 375.80 | 398.05 | 398.05 | 6.08% | 120,637 |
| Oct 8, 2026 | 379.50 | 383.35 | 369.85 | 375.25 | 375.25 | -1.97% | 14,117 |
| Oct 7, 2026 | 381.10 | 385.00 | 375.65 | 382.80 | 382.80 | 0.51% | 16,179 |
| Oct 6, 2026 | 380.00 | 387.00 | 370.00 | 380.85 | 380.85 | 2.31% | 38,246 |
| Oct 5, 2026 | 370.00 | 384.00 | 364.35 | 372.25 | 372.25 | 1.20% | 22,397 |
| Oct 1, 2026 | 370.85 | 373.00 | 362.00 | 367.85 | 367.85 | -1.21% | 31,166 |
| Sep 30, 2026 | 369.50 | 373.00 | 366.25 | 372.35 | 372.35 | 1.42% | 42,478 |
| Sep 29, 2026 | 360.10 | 373.00 | 356.10 | 367.15 | 367.15 | 1.19% | 59,405 |
| Sep 28, 2026 | 363.25 | 365.00 | 357.00 | 362.85 | 362.85 | -0.07% | 37,031 |
| Sep 25, 2026 | 362.15 | 369.00 | 357.05 | 363.10 | 363.10 | -0.03% | 19,718 |
| Sep 24, 2026 | 356.05 | 368.00 | 355.55 | 363.20 | 363.20 | 1.92% | 40,714 |
| Sep 23, 2026 | 347.00 | 370.00 | 341.00 | 356.35 | 356.35 | 2.61% | 39,231 |
| Sep 22, 2026 | 346.60 | 350.75 | 344.85 | 347.30 | 347.30 | 0.20% | 10,261 |
| Sep 21, 2026 | 347.60 | 353.40 | 346.00 | 346.60 | 346.60 | -1.65% | 17,300 |
| Sep 18, 2026 | 351.10 | 353.85 | 342.00 | 352.40 | 352.40 | 0.96% | 19,609 |
| Sep 17, 2026 | 354.70 | 358.95 | 346.10 | 349.05 | 349.05 | -1.03% | 11,294 |
| Sep 16, 2026 | 356.00 | 363.25 | 339.50 | 352.70 | 352.70 | -0.48% | 33,729 |
| Sep 15, 2026 | 365.00 | 365.70 | 350.10 | 354.40 | 354.40 | -3.04% | 14,475 |
| Sep 11, 2026 | 373.30 | 373.30 | 364.05 | 365.50 | 365.50 | -2.23% | 10,813 |
| Sep 10, 2026 | 370.50 | 379.00 | 368.10 | 373.85 | 373.85 | 0.65% | 11,202 |
| 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 |