Modison Limited (NSE:MODISONLTD)
India · Delayed Price · Currency is INR 293.60
+0.15 (0.05%)
Jul 22, 2026, 3:30 PM IST
NSE:MODISONLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 298.95 | 298.95 | 288.30 | 293.60 | - | 0.05% | 40,482 |
| 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 |
| Jul 15, 2026 | 287.65 | 293.55 | 286.80 | 288.05 | 288.05 | -0.21% | 24,514 |
| Jul 14, 2026 | 292.10 | 295.70 | 286.00 | 288.65 | 288.65 | -1.72% | 38,003 |
| Jul 13, 2026 | 292.90 | 298.10 | 286.55 | 296.70 | 293.70 | -0.84% | 57,814 |
| Jul 10, 2026 | 296.00 | 304.05 | 292.00 | 299.20 | 296.17 | 2.84% | 52,244 |
| Jul 9, 2026 | 283.50 | 295.70 | 283.50 | 290.95 | 288.01 | 1.45% | 31,308 |
| Jul 8, 2026 | 291.90 | 298.00 | 281.10 | 286.80 | 283.90 | -2.48% | 63,630 |
| Jul 7, 2026 | 295.00 | 299.10 | 292.60 | 294.10 | 291.13 | -0.66% | 20,804 |
| Jul 6, 2026 | 295.05 | 303.00 | 293.00 | 296.05 | 293.06 | -1.27% | 48,901 |
| Jul 3, 2026 | 311.00 | 317.40 | 292.75 | 299.85 | 296.82 | -2.69% | 129,599 |
| Jul 2, 2026 | 289.70 | 308.15 | 289.00 | 308.15 | 305.03 | 4.99% | 81,830 |
| Jul 1, 2026 | 295.00 | 301.50 | 288.50 | 293.50 | 290.53 | -1.39% | 91,910 |
| Jun 30, 2026 | 308.15 | 319.80 | 292.75 | 297.65 | 294.64 | -3.41% | 157,845 |
| Jun 29, 2026 | 319.85 | 319.85 | 306.00 | 308.15 | 305.03 | -4.05% | 72,689 |
| Jun 25, 2026 | 332.00 | 332.00 | 320.15 | 321.15 | 317.90 | -4.70% | 122,129 |
| Jun 24, 2026 | 327.95 | 343.70 | 313.00 | 337.00 | 333.59 | 2.48% | 103,983 |
| Jun 23, 2026 | 355.15 | 355.15 | 325.10 | 328.85 | 325.52 | -2.78% | 202,730 |
| Jun 22, 2026 | 336.00 | 338.25 | 322.35 | 338.25 | 334.83 | 5.00% | 83,999 |
| Jun 19, 2026 | 305.00 | 322.35 | 295.10 | 322.15 | 318.89 | 4.93% | 152,547 |
| Jun 18, 2026 | 304.80 | 316.00 | 291.25 | 307.00 | 303.90 | 0.31% | 175,744 |
| Jun 17, 2026 | 291.50 | 306.10 | 284.55 | 306.05 | 302.96 | 4.97% | 207,932 |
| Jun 16, 2026 | 297.00 | 302.00 | 288.00 | 291.55 | 288.60 | -2.77% | 113,834 |
| Jun 15, 2026 | 305.00 | 309.95 | 289.80 | 299.85 | 296.82 | -1.67% | 298,825 |
| Jun 12, 2026 | 308.50 | 314.00 | 304.95 | 304.95 | 301.87 | -4.99% | 197,575 |
| Jun 11, 2026 | 295.50 | 326.60 | 295.50 | 320.95 | 317.70 | 3.18% | 559,387 |
| Jun 10, 2026 | 311.05 | 311.05 | 311.05 | 311.05 | 307.90 | -4.99% | 37,289 |
| Jun 9, 2026 | 327.40 | 327.40 | 327.40 | 327.40 | 324.09 | -4.99% | 12,149 |
| Jun 8, 2026 | 356.60 | 356.60 | 344.60 | 344.60 | 341.12 | -4.99% | 69,786 |
| Jun 5, 2026 | 361.60 | 362.70 | 350.00 | 362.70 | 359.03 | 4.99% | 224,859 |
| Jun 4, 2026 | 345.45 | 345.45 | 331.00 | 345.45 | 341.96 | 5.00% | 247,079 |
| Jun 3, 2026 | 329.35 | 329.35 | 316.60 | 329.00 | 325.67 | 4.88% | 200,782 |
| Jun 2, 2026 | 309.80 | 313.70 | 300.60 | 313.70 | 310.53 | 4.99% | 121,688 |
| Jun 1, 2026 | 298.00 | 298.80 | 284.00 | 298.80 | 295.78 | 4.99% | 252,247 |
| May 29, 2026 | 276.00 | 300.95 | 270.26 | 284.60 | 281.72 | 3.60% | 1,419,614 |
| May 27, 2026 | 265.00 | 276.24 | 257.00 | 274.71 | 271.93 | 9.39% | 3,193,161 |
| May 26, 2026 | 250.01 | 251.13 | 238.19 | 251.13 | 248.59 | 20.00% | 1,465,078 |
| May 25, 2026 | 209.28 | 209.28 | 209.28 | 209.28 | 207.16 | 20.00% | 334,597 |
| May 22, 2026 | 177.34 | 178.80 | 172.55 | 174.40 | 172.64 | -0.75% | 103,812 |
| May 21, 2026 | 175.45 | 178.50 | 171.00 | 175.71 | 173.93 | 2.05% | 133,543 |
| May 20, 2026 | 171.00 | 179.90 | 169.20 | 172.18 | 170.44 | -0.49% | 168,635 |
| May 19, 2026 | 175.00 | 182.10 | 170.00 | 173.03 | 171.28 | 3.60% | 219,872 |
| May 18, 2026 | 159.14 | 174.00 | 153.18 | 167.01 | 165.32 | 3.22% | 110,466 |
| May 15, 2026 | 156.03 | 167.90 | 156.03 | 161.80 | 160.16 | 3.17% | 111,917 |
| May 14, 2026 | 160.57 | 162.10 | 156.15 | 156.83 | 155.24 | -2.33% | 49,487 |
| May 13, 2026 | 158.32 | 164.00 | 158.11 | 160.57 | 158.95 | 0.26% | 42,210 |
| May 12, 2026 | 168.96 | 171.79 | 158.01 | 160.16 | 158.54 | -4.84% | 67,902 |