NSE:MODISONLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	177.34	178.80	172.55	174.40	174.40	-0.75%	103,812
May 21, 2026	175.45	178.50	171.00	175.71	175.71	2.05%	133,543
May 20, 2026	171.00	179.90	169.20	172.18	172.18	-0.49%	168,635
May 19, 2026	175.00	182.10	170.00	173.03	173.03	3.60%	219,872
May 18, 2026	159.14	174.00	153.18	167.01	167.01	3.22%	110,466
May 15, 2026	156.03	167.90	156.03	161.80	161.80	3.17%	111,917
May 14, 2026	160.57	162.10	156.15	156.83	156.83	-2.33%	49,487
May 13, 2026	158.32	164.00	158.11	160.57	160.57	0.26%	42,210
May 12, 2026	168.96	171.79	158.01	160.16	160.16	-4.84%	67,902
May 11, 2026	165.00	174.00	161.61	168.30	168.30	1.35%	71,707
May 8, 2026	165.17	167.00	163.01	166.06	166.06	1.54%	50,963
May 7, 2026	166.70	170.00	162.11	163.54	163.54	-1.94%	58,884
May 6, 2026	163.43	167.60	160.10	166.78	166.78	2.05%	67,408
May 5, 2026	167.69	168.11	163.00	163.43	163.43	-2.00%	41,119
May 4, 2026	168.50	175.85	165.66	166.77	166.77	0.63%	93,155
Apr 30, 2026	165.00	168.11	162.88	165.73	165.73	-0.98%	80,724
Apr 29, 2026	172.90	172.90	166.48	167.37	167.37	-1.86%	153,481
Apr 28, 2026	152.95	173.50	152.95	170.54	170.54	12.04%	598,961
Apr 27, 2026	145.50	153.39	143.64	152.22	152.22	5.58%	61,185
Apr 24, 2026	147.22	147.48	142.40	144.18	144.18	-1.33%	23,539
Apr 23, 2026	144.00	148.44	144.00	146.13	146.13	-0.56%	28,057
Apr 22, 2026	142.10	147.99	142.10	146.96	146.96	2.39%	31,065
Apr 21, 2026	145.26	146.99	142.25	143.53	143.53	-1.75%	20,591
Apr 20, 2026	147.00	148.50	144.50	146.08	146.08	-0.91%	32,866
Apr 17, 2026	146.74	148.36	146.00	147.42	147.42	0.26%	22,579
Apr 16, 2026	145.74	148.28	145.16	147.04	147.04	0.89%	42,915
Apr 15, 2026	146.00	146.84	142.11	145.74	145.74	3.08%	53,252
Apr 13, 2026	135.00	143.51	135.00	141.38	141.38	1.52%	48,341
Apr 10, 2026	135.90	140.99	135.90	139.27	139.27	2.97%	33,017
Apr 9, 2026	135.25	141.19	135.00	135.25	135.25	-2.87%	19,742
Apr 8, 2026	137.99	139.99	135.10	139.24	139.24	3.54%	50,809
Apr 7, 2026	129.00	136.90	129.00	134.48	134.48	2.20%	23,466
Apr 6, 2026	126.99	132.00	123.50	131.58	131.58	4.50%	40,297
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