Modison Limited (NSE:MODISONLTD)
India · Delayed Price · Currency is INR 360.00
+4.80 (1.35%)
Nov 11, 2026, 1:40 PM IST
NSE:MODISONLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 359.90 | 365.25 | 356.10 | 360.00 | 360.00 | 1.35% | 40,932 |
| Nov 9, 2026 | 353.50 | 363.85 | 345.25 | 355.20 | 355.20 | 0.38% | 82,707 |
| Nov 8, 2026 | 355.00 | 359.65 | 340.65 | 353.85 | 353.85 | -0.46% | 27,994 |
| Nov 6, 2026 | 345.00 | 358.90 | 338.25 | 355.50 | 355.50 | 0.98% | 97,787 |
| Nov 5, 2026 | 369.95 | 372.10 | 348.15 | 352.05 | 352.05 | -1.29% | 114,885 |
| Nov 4, 2026 | 347.25 | 365.00 | 338.25 | 356.65 | 356.65 | 2.40% | 101,362 |
| Nov 3, 2026 | 332.00 | 348.30 | 332.00 | 348.30 | 348.30 | 4.99% | 79,329 |
| Nov 2, 2026 | 336.25 | 339.80 | 327.05 | 331.75 | 331.75 | -3.63% | 239,352 |
| Oct 30, 2026 | 354.00 | 359.90 | 344.25 | 344.25 | 344.25 | -5.00% | 110,638 |
| Oct 29, 2026 | 351.75 | 373.00 | 351.75 | 362.35 | 362.35 | -2.13% | 276,182 |
| Oct 28, 2026 | 370.25 | 377.00 | 370.25 | 370.25 | 370.25 | -4.99% | 120,932 |
| Oct 27, 2026 | 373.05 | 399.00 | 363.70 | 389.70 | 389.70 | 1.80% | 635,225 |
| Oct 26, 2026 | 382.80 | 382.80 | 382.80 | 382.80 | 382.80 | -4.99% | 46,303 |
| Oct 23, 2026 | 402.90 | 402.90 | 402.90 | 402.90 | 402.90 | -5.00% | 20,059 |
| Oct 22, 2026 | 428.10 | 428.10 | 428.10 | 428.10 | 424.10 | -4.99% | 18,898 |
| Oct 21, 2026 | 450.60 | 450.60 | 450.60 | 450.60 | 446.39 | -5.00% | 8,259 |
| Oct 19, 2026 | 474.30 | 474.30 | 474.30 | 474.30 | 469.87 | -5.00% | 13,557 |
| Oct 16, 2026 | 529.90 | 545.00 | 499.25 | 499.25 | 494.59 | -5.00% | 131,299 |
| Oct 15, 2026 | 545.30 | 545.30 | 518.05 | 525.50 | 520.59 | -3.63% | 110,904 |
| Oct 14, 2026 | 516.65 | 545.50 | 510.00 | 545.30 | 540.20 | 4.96% | 193,413 |
| Oct 13, 2026 | 516.80 | 519.55 | 504.75 | 519.55 | 514.70 | 4.99% | 132,134 |
| Oct 12, 2026 | 476.50 | 494.85 | 476.50 | 494.85 | 490.23 | 5.00% | 53,022 |
| Oct 9, 2026 | 459.00 | 476.80 | 441.20 | 471.30 | 466.90 | 1.49% | 96,744 |
| Oct 8, 2026 | 488.90 | 493.95 | 464.40 | 464.40 | 460.06 | -4.99% | 47,493 |
| Oct 7, 2026 | 497.00 | 506.00 | 480.00 | 488.80 | 484.23 | -0.51% | 44,662 |
| Oct 6, 2026 | 467.95 | 491.30 | 452.00 | 491.30 | 486.71 | 4.99% | 57,126 |
| Oct 5, 2026 | 486.50 | 497.00 | 461.75 | 467.95 | 463.58 | -3.72% | 91,895 |
| Oct 1, 2026 | 462.95 | 486.05 | 462.90 | 486.05 | 481.51 | 4.99% | 96,311 |
| Sep 30, 2026 | 458.20 | 468.50 | 446.20 | 462.95 | 458.62 | 3.39% | 59,779 |
| Sep 29, 2026 | 427.75 | 449.95 | 423.75 | 447.75 | 443.57 | 4.20% | 53,456 |
| Sep 28, 2026 | 444.10 | 456.40 | 426.10 | 429.70 | 425.69 | -3.23% | 92,931 |
| Sep 25, 2026 | 448.00 | 458.90 | 436.50 | 444.05 | 439.90 | -2.91% | 75,555 |
| Sep 24, 2026 | 477.00 | 477.00 | 455.20 | 457.35 | 453.08 | -3.27% | 73,843 |
| Sep 23, 2026 | 471.60 | 476.50 | 465.00 | 472.80 | 468.38 | 0.97% | 51,232 |
| Sep 22, 2026 | 455.00 | 479.00 | 451.75 | 468.25 | 463.87 | 2.62% | 84,256 |
| Sep 21, 2026 | 448.05 | 464.00 | 437.25 | 456.30 | 452.04 | -0.28% | 76,458 |
| Sep 18, 2026 | 445.00 | 467.20 | 442.00 | 457.60 | 453.32 | 1.80% | 46,210 |
| Sep 17, 2026 | 438.00 | 474.00 | 438.00 | 449.50 | 445.30 | -1.22% | 53,735 |
| Sep 16, 2026 | 460.10 | 468.60 | 454.25 | 455.05 | 450.80 | -4.83% | 80,064 |
| Sep 15, 2026 | 503.05 | 510.80 | 477.90 | 478.15 | 473.68 | -4.95% | 76,958 |
| Sep 11, 2026 | 498.90 | 517.00 | 495.00 | 503.05 | 498.35 | -2.28% | 92,092 |
| Sep 10, 2026 | 485.05 | 514.80 | 485.05 | 514.80 | 509.99 | 5.00% | 170,543 |
| Sep 9, 2026 | 515.00 | 522.40 | 481.00 | 490.30 | 485.72 | -1.81% | 268,225 |
| Sep 8, 2026 | 481.75 | 499.35 | 475.05 | 499.35 | 494.68 | 4.99% | 243,641 |
| Sep 7, 2026 | 454.50 | 491.95 | 452.00 | 475.60 | 471.16 | 1.20% | 336,826 |
| Sep 4, 2026 | 479.20 | 494.65 | 469.95 | 469.95 | 465.56 | -4.99% | 412,447 |
| Sep 3, 2026 | 520.65 | 544.90 | 494.65 | 494.65 | 490.03 | -4.99% | 583,790 |
| Sep 2, 2026 | 509.00 | 546.00 | 509.00 | 520.65 | 515.79 | 4.24% | 822,776 |
| Sep 1, 2026 | 485.00 | 499.45 | 466.15 | 499.45 | 494.78 | 10.00% | 766,487 |
| Aug 31, 2026 | 418.70 | 454.05 | 418.70 | 454.05 | 449.81 | 9.99% | 392,989 |