Modi's Navnirman Limited (NSE:MODIS)
India · Delayed Price · Currency is INR 367.05
+25.10 (7.34%)
At close: Jul 20, 2026
NSE:MODIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 334.60 | 340.00 | 333.75 | 335.60 | 335.60 | 0.04% | 56,324 |
| Jun 30, 2026 | 336.05 | 338.90 | 333.00 | 335.45 | 335.45 | -0.62% | 41,919 |
| Jun 29, 2026 | 334.10 | 338.40 | 327.60 | 337.55 | 337.55 | 0.76% | 36,673 |
| Jun 25, 2026 | 337.95 | 338.90 | 332.10 | 335.00 | 335.00 | 0.06% | 59,918 |
| Jun 24, 2026 | 337.00 | 341.50 | 333.00 | 334.80 | 334.80 | -0.62% | 15,742 |
| Jun 23, 2026 | 344.15 | 348.95 | 334.80 | 336.90 | 336.90 | -2.71% | 14,795 |
| Jun 22, 2026 | 350.00 | 350.00 | 344.00 | 346.30 | 346.30 | -0.49% | 7,534 |
| Jun 19, 2026 | 343.35 | 351.00 | 343.35 | 348.00 | 348.00 | 0.85% | 10,678 |
| Jun 18, 2026 | 349.80 | 351.00 | 344.00 | 345.05 | 345.05 | -0.75% | 6,632 |
| Jun 17, 2026 | 344.15 | 350.95 | 344.00 | 347.65 | 347.65 | 0.74% | 9,027 |
| Jun 16, 2026 | 346.70 | 351.90 | 344.00 | 345.10 | 345.10 | 0.26% | 14,995 |
| Jun 15, 2026 | 348.35 | 348.35 | 343.30 | 344.20 | 344.20 | -1.08% | 5,557 |
| Jun 12, 2026 | 347.05 | 350.00 | 344.70 | 347.95 | 347.95 | 0.64% | 9,101 |
| Jun 11, 2026 | 345.00 | 349.90 | 343.00 | 345.75 | 345.75 | 0.20% | 10,852 |
| Jun 10, 2026 | 346.10 | 347.95 | 343.05 | 345.05 | 345.05 | 0.01% | 10,709 |
| Jun 9, 2026 | 344.10 | 350.00 | 342.85 | 345.00 | 345.00 | 0.35% | 20,525 |
| Jun 8, 2026 | 341.00 | 347.00 | 338.55 | 343.80 | 343.80 | 0.59% | 18,809 |
| Jun 5, 2026 | 344.00 | 349.45 | 340.00 | 341.80 | 341.80 | -0.63% | 37,500 |
| Jun 4, 2026 | 349.00 | 360.00 | 338.10 | 343.95 | 343.95 | -0.28% | 91,909 |
| Jun 3, 2026 | 321.10 | 353.25 | 321.10 | 344.90 | 344.90 | 2.83% | 771,712 |
| Jun 2, 2026 | 337.90 | 342.90 | 332.50 | 335.40 | 335.40 | -0.21% | 6,958 |
| Jun 1, 2026 | 338.95 | 349.25 | 334.70 | 336.10 | 336.10 | 0.21% | 20,834 |
| May 29, 2026 | 340.10 | 344.95 | 333.00 | 335.40 | 335.40 | -1.29% | 6,186 |
| May 27, 2026 | 342.05 | 344.45 | 338.40 | 339.80 | 339.80 | -0.90% | 10,035 |
| May 26, 2026 | 347.00 | 347.00 | 340.55 | 342.90 | 342.90 | -0.61% | 4,056 |
| May 25, 2026 | 350.00 | 352.25 | 343.05 | 345.00 | 345.00 | -1.26% | 5,232 |
| May 22, 2026 | 343.00 | 352.95 | 343.00 | 349.40 | 349.40 | 0.98% | 26,420 |
| May 21, 2026 | 354.85 | 354.85 | 343.30 | 346.00 | 346.00 | -0.80% | 6,044 |
| May 20, 2026 | 350.10 | 352.95 | 347.60 | 348.80 | 348.80 | -0.11% | 7,326 |
| May 19, 2026 | 354.00 | 355.10 | 345.65 | 349.20 | 349.20 | -0.89% | 49,906 |
| May 18, 2026 | 361.00 | 363.35 | 347.50 | 352.35 | 352.35 | -2.88% | 21,635 |
| May 15, 2026 | 368.00 | 372.00 | 361.30 | 362.80 | 362.80 | -0.21% | 70,298 |
| May 14, 2026 | 369.00 | 369.00 | 357.50 | 363.55 | 363.55 | -0.67% | 22,022 |
| May 13, 2026 | 369.00 | 390.00 | 362.05 | 366.00 | 366.00 | 0.15% | 184,742 |
| May 12, 2026 | 370.90 | 380.00 | 364.35 | 365.45 | 365.45 | -0.85% | 194,316 |
| May 11, 2026 | 368.85 | 379.70 | 366.00 | 368.60 | 368.60 | -0.07% | 50,594 |
| May 8, 2026 | 371.10 | 385.40 | 363.00 | 368.85 | 368.85 | -0.32% | 317,989 |