Modi's Navnirman Limited (NSE:MODIS)
India · Delayed Price · Currency is INR 349.40
+3.40 (0.98%)
At close: May 22, 2026
NSE:MODIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 366.25 | 376.60 | 365.50 | 370.05 | 370.05 | 1.41% | 38,634 |
| May 6, 2026 | 374.80 | 375.45 | 361.20 | 364.90 | 364.90 | -0.84% | 40,409 |
| May 5, 2026 | 402.95 | 403.00 | 365.00 | 368.00 | 368.00 | -8.79% | 121,041 |
| May 4, 2026 | 402.75 | 415.10 | 393.00 | 403.45 | 403.45 | 2.09% | 150,272 |
| Apr 30, 2026 | 377.90 | 404.80 | 372.05 | 395.20 | 395.20 | 3.56% | 57,421 |
| Apr 29, 2026 | 391.80 | 393.90 | 378.00 | 381.60 | 381.60 | -2.49% | 14,473 |
| Apr 28, 2026 | 388.75 | 409.00 | 379.00 | 391.35 | 391.35 | 1.68% | 111,172 |
| Apr 27, 2026 | 362.85 | 390.00 | 362.85 | 384.90 | 384.90 | 6.64% | 135,517 |
| Apr 24, 2026 | 376.70 | 376.70 | 356.80 | 360.95 | 360.95 | -2.75% | 13,357 |
| Apr 23, 2026 | 359.40 | 385.40 | 354.05 | 371.15 | 371.15 | 3.93% | 50,534 |
| Apr 22, 2026 | 354.80 | 375.85 | 352.00 | 357.10 | 357.10 | 2.01% | 45,068 |
| Apr 21, 2026 | 341.95 | 357.80 | 341.10 | 350.05 | 350.05 | 3.90% | 26,045 |
| Apr 20, 2026 | 337.30 | 347.70 | 330.05 | 336.90 | 336.90 | 3.95% | 55,237 |
| Apr 17, 2026 | 301.20 | 343.80 | 301.20 | 324.10 | 324.10 | 6.52% | 97,551 |
| Apr 16, 2026 | 301.00 | 308.40 | 301.00 | 304.25 | 304.25 | 1.59% | 9,756 |
| Apr 15, 2026 | 293.95 | 302.45 | 293.05 | 299.50 | 299.50 | 1.87% | 33,862 |
| Apr 13, 2026 | 295.00 | 302.00 | 291.60 | 294.00 | 294.00 | -2.44% | 9,922 |
| Apr 10, 2026 | 299.10 | 306.00 | 296.60 | 301.35 | 301.35 | -0.66% | 61,532 |
| Apr 9, 2026 | 301.60 | 310.40 | 301.50 | 303.35 | 303.35 | -0.93% | 7,723 |
| Apr 8, 2026 | 358.00 | 358.00 | 301.00 | 306.20 | 306.20 | 1.27% | 26,408 |
| Apr 7, 2026 | 299.10 | 315.15 | 292.70 | 302.35 | 302.35 | 1.27% | 73,423 |
| Apr 6, 2026 | 295.40 | 316.15 | 295.40 | 298.55 | 298.55 | 0.29% | 6,212 |
| Apr 2, 2026 | 303.25 | 304.40 | 293.05 | 297.70 | 297.70 | -0.83% | 84,491 |
| Apr 1, 2026 | 301.00 | 308.95 | 300.00 | 300.20 | 300.20 | 0.10% | 2,911 |
| Mar 30, 2026 | 307.55 | 316.50 | 292.20 | 299.90 | 299.90 | -0.55% | 17,283 |
| Mar 27, 2026 | 308.90 | 310.85 | 300.00 | 301.55 | 301.55 | -2.38% | 348,528 |
| Mar 25, 2026 | 310.05 | 317.00 | 302.45 | 308.90 | 308.90 | 2.25% | 5,254 |
| Mar 24, 2026 | 300.00 | 309.00 | 300.00 | 302.10 | 302.10 | -0.23% | 10,158 |
| Mar 23, 2026 | 320.00 | 320.00 | 295.00 | 302.80 | 302.80 | -4.36% | 13,765 |
| Mar 20, 2026 | 316.00 | 323.00 | 308.70 | 316.60 | 316.60 | 2.38% | 106,381 |
| Mar 19, 2026 | 306.90 | 317.40 | 306.90 | 309.25 | 309.25 | -0.37% | 64,900 |
| Mar 18, 2026 | 309.70 | 325.00 | 306.60 | 310.40 | 310.40 | 1.94% | 19,406 |
| Mar 17, 2026 | 303.00 | 320.85 | 291.55 | 304.50 | 304.50 | 4.89% | 8,099 |
| Mar 16, 2026 | 317.00 | 317.00 | 276.00 | 290.30 | 290.30 | -3.04% | 3,946 |
| Mar 13, 2026 | 319.30 | 319.30 | 295.00 | 299.40 | 299.40 | -2.24% | 4,687 |
| Mar 12, 2026 | 313.05 | 317.00 | 303.15 | 306.25 | 306.25 | -1.23% | 9,624 |
| Mar 11, 2026 | 315.45 | 320.50 | 306.00 | 310.05 | 310.05 | -0.69% | 6,326 |
| Mar 10, 2026 | 316.70 | 323.80 | 308.50 | 312.20 | 312.20 | -3.37% | 8,564 |
| Mar 9, 2026 | 315.00 | 327.85 | 315.00 | 323.10 | 323.10 | 1.11% | 8,286 |