Modern Threads (India) Limited (NSE:MODTHREAD)
India · Delayed Price · Currency is INR 45.00
+0.24 (0.54%)
At close: Dec 5, 2025
Modern Threads (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.66 | 46.01 | 43.86 | 45.00 | 45.00 | 0.54% | 2,346 |
| Dec 4, 2025 | 44.26 | 45.99 | 44.26 | 44.76 | 44.76 | 1.18% | 1,788 |
| Dec 3, 2025 | 44.50 | 46.49 | 44.12 | 44.24 | 44.24 | -2.45% | 1,280 |
| Dec 2, 2025 | 45.20 | 45.99 | 45.20 | 45.35 | 45.35 | 1.34% | 1,146 |
| Dec 1, 2025 | 44.67 | 45.99 | 44.11 | 44.75 | 44.75 | 0.20% | 484 |
| Nov 28, 2025 | 45.32 | 46.60 | 43.85 | 44.66 | 44.66 | -1.46% | 304 |
| Nov 27, 2025 | 43.60 | 45.50 | 43.60 | 45.32 | 45.32 | 2.81% | 1,185 |
| Nov 26, 2025 | 44.55 | 44.56 | 44.02 | 44.08 | 44.08 | -1.54% | 349 |
| Nov 25, 2025 | 45.42 | 45.42 | 44.51 | 44.77 | 44.77 | -1.43% | 406 |
| Nov 24, 2025 | 47.00 | 47.00 | 45.40 | 45.42 | 45.42 | -1.48% | 1,157 |
| Nov 21, 2025 | 46.00 | 46.51 | 44.51 | 46.10 | 46.10 | 2.79% | 804 |
| Nov 20, 2025 | 43.60 | 45.34 | 43.60 | 44.85 | 44.85 | 2.61% | 6,931 |
| Nov 19, 2025 | 44.99 | 44.99 | 43.62 | 43.71 | 43.71 | -0.32% | 1,814 |
| Nov 18, 2025 | 45.75 | 45.75 | 43.66 | 43.85 | 43.85 | 0.62% | 2,398 |
| Nov 17, 2025 | 43.87 | 45.45 | 43.58 | 43.58 | 43.58 | -0.95% | 8,336 |
| Nov 14, 2025 | 43.59 | 45.45 | 43.59 | 44.00 | 44.00 | 0.30% | 105 |
| Nov 13, 2025 | 46.12 | 46.12 | 43.58 | 43.87 | 43.87 | -2.99% | 3,375 |
| Nov 12, 2025 | 46.01 | 46.74 | 45.21 | 45.22 | 45.22 | -0.18% | 3,456 |
| Nov 11, 2025 | 46.02 | 48.00 | 45.02 | 45.30 | 45.30 | -2.10% | 4,020 |
| Nov 10, 2025 | 46.50 | 49.30 | 46.11 | 46.27 | 46.27 | -1.51% | 564 |
| Nov 7, 2025 | 43.90 | 47.04 | 43.90 | 46.98 | 46.98 | 4.87% | 10,951 |
| Nov 6, 2025 | 45.48 | 47.19 | 44.53 | 44.80 | 44.80 | -1.02% | 2,153 |
| Nov 4, 2025 | 45.50 | 47.22 | 44.80 | 45.26 | 45.26 | -1.35% | 1,291 |
| Nov 3, 2025 | 47.02 | 47.99 | 45.50 | 45.88 | 45.88 | -0.48% | 1,466 |
| Oct 31, 2025 | 45.99 | 48.00 | 45.99 | 46.10 | 46.10 | 0.26% | 1,837 |
| Oct 30, 2025 | 48.32 | 48.32 | 45.90 | 45.98 | 45.98 | -4.84% | 2,865 |
| Oct 29, 2025 | 45.91 | 48.68 | 45.91 | 48.32 | 48.32 | 2.01% | 3,286 |
| Oct 28, 2025 | 48.04 | 49.27 | 46.40 | 47.37 | 47.37 | -1.88% | 1,498 |
| Oct 27, 2025 | 48.55 | 48.55 | 46.79 | 48.28 | 48.28 | 1.43% | 414 |
| Oct 24, 2025 | 45.56 | 47.80 | 45.50 | 47.60 | 47.60 | 4.48% | 3,054 |
| Oct 23, 2025 | 45.51 | 46.98 | 45.30 | 45.56 | 45.56 | -1.43% | 2,228 |
| Oct 21, 2025 | 46.82 | 47.00 | 46.10 | 46.22 | 46.22 | -3.26% | 465 |
| Oct 20, 2025 | 45.00 | 48.07 | 45.00 | 47.78 | 47.78 | 4.35% | 7,030 |
| Oct 17, 2025 | 49.45 | 49.45 | 45.74 | 45.79 | 45.79 | -2.93% | 885 |
| Oct 16, 2025 | 46.23 | 48.00 | 45.10 | 47.17 | 47.17 | 2.54% | 3,926 |
| Oct 15, 2025 | 47.10 | 47.10 | 45.22 | 46.00 | 46.00 | 2.04% | 173 |
| Oct 14, 2025 | 47.26 | 47.26 | 44.89 | 45.08 | 45.08 | -4.61% | 3,929 |
| Oct 13, 2025 | 45.00 | 48.57 | 45.00 | 47.26 | 47.26 | 2.16% | 2,790 |
| Oct 10, 2025 | 47.00 | 49.40 | 46.10 | 46.26 | 46.26 | -2.32% | 847 |
| Oct 9, 2025 | 48.40 | 48.50 | 46.82 | 47.36 | 47.36 | -3.66% | 831 |
| Oct 8, 2025 | 49.64 | 49.64 | 46.39 | 49.16 | 49.16 | 3.98% | 1,565 |
| Oct 7, 2025 | 45.13 | 47.61 | 45.13 | 47.28 | 47.28 | 4.26% | 6,001 |
| Oct 6, 2025 | 46.01 | 47.48 | 45.00 | 45.35 | 45.35 | -1.75% | 2,519 |
| Oct 3, 2025 | 44.32 | 46.53 | 44.32 | 46.16 | 46.16 | 4.15% | 3,268 |
| Oct 1, 2025 | 47.39 | 47.39 | 44.30 | 44.32 | 44.32 | -2.08% | 5,806 |
| Sep 30, 2025 | 43.32 | 45.26 | 42.00 | 45.26 | 45.26 | 4.99% | 20,212 |
| Sep 29, 2025 | 44.23 | 44.48 | 43.00 | 43.11 | 43.11 | -4.48% | 6,523 |
| Sep 26, 2025 | 49.63 | 49.63 | 44.97 | 45.13 | 45.13 | -4.67% | 15,379 |
| Sep 25, 2025 | 49.21 | 50.41 | 47.00 | 47.34 | 47.34 | -1.40% | 11,209 |
| Sep 24, 2025 | 46.00 | 49.01 | 45.61 | 48.01 | 48.01 | 0.88% | 3,447 |