Modison Limited (NSE:MODISONLTD)
India · Delayed Price · Currency is INR 322.15
+15.15 (4.93%)
Jun 19, 2026, 3:27 PM IST
NSE:MODISONLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 305.00 | 319.00 | 295.10 | 310.00 | - | 0.98% | 47,256 |
| Jun 18, 2026 | 304.80 | 316.00 | 291.25 | 307.00 | 307.00 | 0.31% | 175,744 |
| Jun 17, 2026 | 291.50 | 306.10 | 284.55 | 306.05 | 306.05 | 4.97% | 207,932 |
| Jun 16, 2026 | 297.00 | 302.00 | 288.00 | 291.55 | 291.55 | -2.77% | 113,834 |
| Jun 15, 2026 | 305.00 | 309.95 | 289.80 | 299.85 | 299.85 | -1.67% | 298,825 |
| Jun 12, 2026 | 308.50 | 314.00 | 304.95 | 304.95 | 304.95 | -4.99% | 197,575 |
| Jun 11, 2026 | 295.50 | 326.60 | 295.50 | 320.95 | 320.95 | 3.18% | 559,387 |
| Jun 10, 2026 | 311.05 | 311.05 | 311.05 | 311.05 | 311.05 | -4.99% | 37,289 |
| Jun 9, 2026 | 327.40 | 327.40 | 327.40 | 327.40 | 327.40 | -4.99% | 12,149 |
| Jun 8, 2026 | 356.60 | 356.60 | 344.60 | 344.60 | 344.60 | -4.99% | 69,786 |
| Jun 5, 2026 | 361.60 | 362.70 | 350.00 | 362.70 | 362.70 | 4.99% | 224,859 |
| Jun 4, 2026 | 345.45 | 345.45 | 331.00 | 345.45 | 345.45 | 5.00% | 247,079 |
| Jun 3, 2026 | 329.35 | 329.35 | 316.60 | 329.00 | 329.00 | 4.88% | 200,782 |
| Jun 2, 2026 | 309.80 | 313.70 | 300.60 | 313.70 | 313.70 | 4.99% | 121,688 |
| Jun 1, 2026 | 298.00 | 298.80 | 284.00 | 298.80 | 298.80 | 4.99% | 252,247 |
| May 29, 2026 | 276.00 | 300.95 | 270.26 | 284.60 | 284.60 | 3.60% | 1,419,614 |
| May 27, 2026 | 265.00 | 276.24 | 257.00 | 274.71 | 274.71 | 9.39% | 3,193,161 |
| May 26, 2026 | 250.01 | 251.13 | 238.19 | 251.13 | 251.13 | 20.00% | 1,465,078 |
| May 25, 2026 | 209.28 | 209.28 | 209.28 | 209.28 | 209.28 | 20.00% | 334,597 |
| 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 |