Modison Limited (NSE:MODISONLTD)
India · Delayed Price · Currency is INR 463.50
-9.30 (-1.97%)
Sep 24, 2026, 11:54 AM IST
NSE:MODISONLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 477.00 | 477.00 | 458.90 | 464.80 | - | -1.69% | 20,073 |
| Sep 23, 2026 | 471.60 | 476.50 | 465.00 | 472.80 | 472.80 | 0.97% | 51,232 |
| Sep 22, 2026 | 455.00 | 479.00 | 451.75 | 468.25 | 468.25 | 2.62% | 84,256 |
| Sep 21, 2026 | 448.05 | 464.00 | 437.25 | 456.30 | 456.30 | -0.28% | 76,458 |
| Sep 18, 2026 | 445.00 | 467.20 | 442.00 | 457.60 | 457.60 | 1.80% | 46,210 |
| Sep 17, 2026 | 438.00 | 474.00 | 438.00 | 449.50 | 449.50 | -1.22% | 53,735 |
| Sep 16, 2026 | 460.10 | 468.60 | 454.25 | 455.05 | 455.05 | -4.83% | 80,064 |
| Sep 15, 2026 | 503.05 | 510.80 | 477.90 | 478.15 | 478.15 | -4.95% | 76,958 |
| Sep 11, 2026 | 498.90 | 517.00 | 495.00 | 503.05 | 503.05 | -2.28% | 92,092 |
| Sep 10, 2026 | 485.05 | 514.80 | 485.05 | 514.80 | 514.80 | 5.00% | 170,543 |
| Sep 9, 2026 | 515.00 | 522.40 | 481.00 | 490.30 | 490.30 | -1.81% | 268,225 |
| Sep 8, 2026 | 481.75 | 499.35 | 475.05 | 499.35 | 499.35 | 4.99% | 243,641 |
| Sep 7, 2026 | 454.50 | 491.95 | 452.00 | 475.60 | 475.60 | 1.20% | 336,826 |
| Sep 4, 2026 | 479.20 | 494.65 | 469.95 | 469.95 | 469.95 | -4.99% | 412,447 |
| Sep 3, 2026 | 520.65 | 544.90 | 494.65 | 494.65 | 494.65 | -4.99% | 583,790 |
| Sep 2, 2026 | 509.00 | 546.00 | 509.00 | 520.65 | 520.65 | 4.24% | 822,776 |
| Sep 1, 2026 | 485.00 | 499.45 | 466.15 | 499.45 | 499.45 | 10.00% | 766,487 |
| Aug 31, 2026 | 418.70 | 454.05 | 418.70 | 454.05 | 454.05 | 9.99% | 392,989 |
| Aug 28, 2026 | 411.00 | 415.70 | 392.90 | 412.80 | 412.80 | 1.94% | 73,091 |
| Aug 27, 2026 | 411.60 | 419.00 | 396.90 | 404.95 | 404.95 | -1.62% | 74,497 |
| Aug 26, 2026 | 421.90 | 423.95 | 405.90 | 411.60 | 411.60 | -0.78% | 73,331 |
| Aug 25, 2026 | 398.00 | 416.00 | 392.10 | 414.85 | 414.85 | 4.55% | 136,470 |
| Aug 24, 2026 | 394.85 | 402.30 | 373.00 | 396.80 | 396.80 | 2.49% | 143,077 |
| Aug 21, 2026 | 396.80 | 401.80 | 385.70 | 387.15 | 387.15 | -4.63% | 170,349 |
| Aug 20, 2026 | 390.00 | 411.00 | 372.75 | 405.95 | 405.95 | 3.47% | 359,804 |
| Aug 19, 2026 | 383.00 | 392.55 | 375.00 | 392.35 | 392.35 | 4.93% | 202,733 |
| Aug 18, 2026 | 373.90 | 373.90 | 357.90 | 373.90 | 373.90 | 5.00% | 439,834 |
| Aug 17, 2026 | 356.10 | 356.10 | 356.10 | 356.10 | 356.10 | 5.00% | 19,836 |
| Aug 14, 2026 | 339.15 | 339.15 | 339.15 | 339.15 | 339.15 | 5.00% | 50,260 |
| Aug 13, 2026 | 314.00 | 324.20 | 310.50 | 323.00 | 323.00 | 4.60% | 311,233 |
| Aug 12, 2026 | 322.80 | 322.80 | 292.10 | 308.80 | 308.80 | 0.44% | 291,029 |
| Aug 11, 2026 | 307.45 | 307.45 | 298.00 | 307.45 | 307.45 | 4.99% | 70,325 |
| Aug 10, 2026 | 276.20 | 292.85 | 275.00 | 292.85 | 292.85 | 4.98% | 89,729 |
| Aug 7, 2026 | 283.00 | 284.80 | 274.50 | 278.95 | 278.95 | -0.36% | 40,900 |
| Aug 6, 2026 | 282.50 | 287.95 | 277.25 | 279.95 | 279.95 | -1.04% | 19,965 |
| Aug 5, 2026 | 283.95 | 290.00 | 281.00 | 282.90 | 282.90 | -0.37% | 21,323 |
| Aug 4, 2026 | 288.00 | 290.70 | 278.00 | 283.95 | 283.95 | 0.76% | 49,117 |
| Aug 3, 2026 | 268.95 | 281.80 | 268.95 | 281.80 | 281.80 | 4.99% | 63,381 |
| Jul 31, 2026 | 261.00 | 270.00 | 261.00 | 268.40 | 268.40 | 2.00% | 29,623 |
| Jul 30, 2026 | 265.00 | 268.60 | 259.00 | 263.15 | 263.15 | -0.98% | 31,252 |
| Jul 29, 2026 | 255.05 | 271.95 | 248.50 | 265.75 | 265.75 | 2.61% | 116,861 |
| Jul 28, 2026 | 269.75 | 269.75 | 258.65 | 259.00 | 259.00 | -4.87% | 86,962 |
| Jul 27, 2026 | 277.00 | 277.00 | 263.00 | 272.25 | 272.25 | -1.47% | 99,096 |
| Jul 24, 2026 | 285.70 | 288.90 | 275.80 | 276.30 | 276.30 | -4.82% | 107,682 |
| Jul 23, 2026 | 293.05 | 295.90 | 289.00 | 290.30 | 290.30 | -1.01% | 39,893 |
| Jul 22, 2026 | 298.95 | 298.95 | 288.30 | 293.25 | 293.25 | -0.07% | 40,187 |
| Jul 21, 2026 | 300.20 | 304.50 | 290.00 | 293.45 | 293.45 | -0.89% | 45,060 |
| Jul 20, 2026 | 297.00 | 304.10 | 292.00 | 296.10 | 296.10 | 0.24% | 42,013 |
| Jul 17, 2026 | 306.00 | 311.75 | 293.70 | 295.40 | 295.40 | -2.33% | 85,878 |
| Jul 16, 2026 | 291.40 | 302.45 | 284.90 | 302.45 | 302.45 | 5.00% | 71,345 |