NSE:MODISONLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	126.99	132.00	123.50	131.46	-	4.41%	32,122
Apr 2, 2026	121.59	127.75	121.59	125.91	125.91	0.70%	31,468
Apr 1, 2026	121.00	125.55	120.00	125.03	125.03	7.93%	30,179
Mar 30, 2026	118.00	119.65	115.06	115.84	115.84	-1.04%	86,921
Mar 27, 2026	123.25	123.25	115.90	117.06	117.06	-3.59%	78,095
Mar 25, 2026	122.45	124.59	120.56	121.42	121.42	0.79%	28,575
Mar 24, 2026	118.98	123.00	114.84	120.47	120.47	5.13%	53,829
Mar 23, 2026	125.01	125.01	114.00	114.59	114.59	-9.03%	58,136
Mar 20, 2026	123.01	126.83	122.50	125.96	125.96	3.25%	27,520
Mar 19, 2026	122.00	124.50	121.00	122.00	122.00	-1.76%	27,288
Mar 18, 2026	122.10	127.00	120.14	124.19	124.19	3.28%	29,282
Mar 17, 2026	117.01	121.00	116.46	120.25	120.25	2.94%	33,631
Mar 16, 2026	118.03	119.73	115.00	116.81	116.81	-1.03%	41,847
Mar 13, 2026	125.73	125.73	116.35	118.02	118.02	-6.14%	56,536
Mar 12, 2026	128.00	128.38	124.52	125.74	125.74	-2.34%	40,859
Mar 11, 2026	131.40	133.75	128.10	128.75	128.75	-0.52%	24,858
Mar 10, 2026	127.04	132.90	127.04	129.42	129.42	1.87%	23,670
Mar 9, 2026	129.00	129.00	126.00	127.04	127.04	-2.76%	19,483
Mar 6, 2026	130.55	133.12	130.06	130.65	130.65	0.04%	13,880
Mar 5, 2026	129.00	132.95	128.50	130.60	130.60	1.24%	16,860
Mar 4, 2026	130.00	133.39	127.50	129.00	129.00	-2.42%	43,339
Mar 2, 2026	131.10	136.76	130.51	132.20	132.20	-3.61%	45,288
Feb 27, 2026	139.00	139.00	136.00	137.15	137.15	-0.16%	17,299
Feb 26, 2026	140.80	141.80	136.75	137.37	137.37	-2.06%	41,864
Feb 25, 2026	139.00	142.08	138.10	140.26	140.26	0.94%	34,286
Feb 24, 2026	138.55	140.40	137.10	138.96	138.96	-0.23%	30,760
Feb 23, 2026	146.00	146.00	138.00	139.28	139.28	-2.03%	43,564
Feb 20, 2026	141.75	143.00	140.27	142.16	142.16	0.69%	16,203
Feb 19, 2026	145.00	146.37	139.68	141.19	141.19	-2.37%	36,960
Feb 18, 2026	147.40	148.01	142.30	144.62	144.62	-1.90%	38,215
Feb 17, 2026	147.50	149.06	146.11	147.42	147.42	-0.03%	15,111
Feb 16, 2026	143.00	150.95	142.01	147.47	147.47	0.96%	34,925
Feb 13, 2026	147.79	148.82	144.65	146.07	146.07	-0.84%	26,423
Feb 12, 2026	149.70	150.00	146.10	147.31	147.31	-1.10%	41,259
Feb 11, 2026	153.60	155.90	146.28	148.95	148.95	-3.03%	125,323
Feb 10, 2026	156.33	159.00	153.00	153.60	153.60	-1.01%	69,864
Feb 9, 2026	156.60	158.50	154.61	155.16	155.16	-0.79%	62,504
Feb 6, 2026	151.90	158.80	145.25	156.39	156.39	4.48%	281,865
Feb 5, 2026	151.86	153.00	149.04	149.69	149.69	-1.94%	27,026
Feb 4, 2026	151.44	154.19	151.08	152.65	152.65	-0.07%	25,479
Feb 3, 2026	161.00	161.99	151.55	152.75	152.75	4.11%	131,177
Feb 2, 2026	150.00	151.35	141.35	146.72	146.72	-0.71%	68,196
Feb 1, 2026	160.00	160.00	147.01	147.77	147.77	-5.78%	45,032
Jan 30, 2026	159.29	159.29	154.00	156.83	156.83	-0.28%	37,751
Jan 29, 2026	151.80	162.00	150.81	157.27	157.27	3.08%	110,993
Jan 28, 2026	153.12	153.68	150.12	152.57	152.57	-0.03%	32,673
Jan 27, 2026	147.60	152.99	144.56	152.62	152.62	2.55%	38,817
Jan 23, 2026	150.92	152.09	147.38	148.83	148.83	-1.30%	30,266
Jan 22, 2026	144.00	151.00	144.00	150.79	150.79	4.92%	30,028
Jan 21, 2026	146.55	149.62	140.21	143.72	143.72	-1.41%	66,522