Modison Limited(IN:MODISONLTD)
₹353.20-2.40 (-0.67%)
IN:MODISONLTD
Modison Limited historical prices
₹353.20
At close:-2.40 (-0.67%)
Want to see IN:MODISONLTD full AI Analyst Report?
Modison Limited (MODISONLTD) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 357.15 | 367.95 | 350.00 | 353.20 | 353.20 | -0.67% | 6,602 | 0.32 |
| Nov 12, 2026 | 367.90 | 368.20 | 355.05 | 355.60 | 355.60 | -1.92% | 6,354 | 0.28 |
| Nov 11, 2026 | 363.80 | 368.00 | 355.00 | 362.55 | 362.55 | +2.13% | 4,455 | 0.18 |
| Nov 10, 2026 | 355.00 | 363.95 | 347.10 | 355.00 | 355.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 351.00 | 363.95 | 347.10 | 355.00 | 355.00 | +0.18% | 2,128 | 0.08 |
| Nov 06, 2026 | 349.35 | 358.40 | 338.35 | 354.35 | 354.35 | +0.38% | 10,200 | 0.37 |
| Nov 05, 2026 | 364.95 | 374.50 | 346.10 | 353.00 | 353.00 | -1.26% | 12,821 | 0.47 |
| Nov 04, 2026 | 350.70 | 363.00 | 335.35 | 357.50 | 357.50 | +3.31% | 12,959 | 0.48 |
| Nov 03, 2026 | 334.85 | 346.05 | 334.85 | 346.05 | 346.05 | +4.99% | 3,413 | 0.13 |
| Nov 02, 2026 | 338.00 | 338.20 | 327.85 | 329.60 | 329.60 | -4.49% | 15,502 | 0.57 |
| Oct 30, 2026 | 362.00 | 362.00 | 345.10 | 345.10 | 345.10 | -5.00% | 5,637 | 0.21 |
| Oct 29, 2026 | 354.95 | 372.00 | 349.95 | 363.25 | 363.25 | -0.64% | 20,077 | 0.75 |
| Oct 28, 2026 | 365.60 | 379.95 | 365.60 | 365.60 | 365.60 | -4.99% | 68,113 | 2.63 |
| Oct 27, 2026 | 371.20 | 399.85 | 369.55 | 384.80 | 384.80 | -1.08% | 37,213 | 1.47 |
| Oct 26, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | -4.99% | 1,168 | 0.05 |
| Oct 23, 2026 | 409.45 | 409.45 | 409.45 | 409.45 | 409.45 | -4.10% | 721 | 0.03 |
| Oct 22, 2026 | 430.95 | 430.95 | 430.95 | 430.95 | 426.95 | -4.99% | 498 | 0.02 |
| Oct 21, 2026 | 453.60 | 453.60 | 453.60 | 453.60 | 449.39 | -5.00% | 3,096 | 0.12 |
| Oct 20, 2026 | 477.45 | 477.45 | 477.45 | 477.45 | 473.02 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 477.45 | 477.45 | 477.45 | 477.45 | 473.02 | -4.99% | 2,903 | 0.11 |
| Oct 16, 2026 | 524.95 | 555.00 | 502.55 | 502.55 | 497.89 | -5.00% | 10,334 | 0.40 |
| Oct 15, 2026 | 547.15 | 547.15 | 519.80 | 529.00 | 524.09 | -3.32% | 11,914 | 0.46 |
| Oct 14, 2026 | 520.00 | 550.00 | 508.50 | 547.15 | 542.07 | +4.00% | 27,215 | 1.06 |
| Oct 13, 2026 | 519.00 | 526.10 | 508.65 | 526.10 | 521.22 | +5.00% | 52,516 | 2.07 |
| Oct 12, 2026 | 478.00 | 501.05 | 478.00 | 501.05 | 496.40 | +5.00% | 40,918 | 1.66 |
| Oct 09, 2026 | 452.00 | 480.00 | 439.00 | 477.20 | 472.77 | +3.27% | 13,341 | 0.54 |
| Oct 08, 2026 | 494.00 | 494.00 | 462.10 | 462.10 | 457.81 | -5.00% | 7,687 | 0.31 |
| Oct 07, 2026 | 497.00 | 509.50 | 481.60 | 486.40 | 481.89 | -1.15% | 7,993 | 0.33 |
| Oct 06, 2026 | 461.15 | 492.60 | 452.85 | 492.05 | 487.48 | +4.88% | 8,342 | 0.34 |
| Oct 05, 2026 | 489.15 | 504.90 | 460.10 | 469.15 | 464.80 | -3.13% | 14,388 | 0.59 |
| Oct 02, 2026 | 484.30 | 487.95 | 462.00 | 484.30 | 479.80 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 462.00 | 487.95 | 462.00 | 484.30 | 479.80 | +4.21% | 22,682 | 0.94 |
| Sep 30, 2026 | 463.00 | 466.00 | 450.00 | 464.75 | 460.44 | +3.90% | 9,051 | 0.37 |
| Sep 29, 2026 | 438.90 | 449.95 | 408.60 | 447.30 | 443.15 | +4.01% | 8,778 | 0.36 |
| Sep 28, 2026 | 448.85 | 462.05 | 428.00 | 430.05 | 426.06 | -2.47% | 9,630 | 0.40 |
| Sep 25, 2026 | 443.60 | 464.30 | 437.05 | 440.95 | 436.86 | -4.08% | 10,518 | 0.43 |
| Sep 24, 2026 | 475.00 | 475.00 | 452.15 | 459.70 | 455.43 | -3.08% | 8,125 | 0.34 |
| Sep 23, 2026 | 474.95 | 479.95 | 452.10 | 474.30 | 469.90 | +1.37% | 15,143 | 0.63 |
| Sep 22, 2026 | 449.85 | 478.00 | 440.00 | 467.90 | 463.56 | +2.68% | 5,315 | 0.22 |
| Sep 21, 2026 | 444.50 | 464.00 | 441.05 | 455.70 | 451.47 | -1.84% | 9,175 | 0.38 |
| Sep 18, 2026 | 447.00 | 466.00 | 447.00 | 464.25 | 459.94 | +3.47% | 4,379 | 0.18 |
| Sep 17, 2026 | 440.00 | 477.50 | 434.95 | 448.70 | 444.54 | -1.99% | 6,772 | 0.27 |
| Sep 16, 2026 | 457.25 | 469.00 | 457.25 | 457.80 | 453.55 | -4.88% | 7,440 | 0.30 |
| Sep 15, 2026 | 513.00 | 513.00 | 481.30 | 481.30 | 476.83 | -4.99% | 6,189 | 0.24 |
| Sep 14, 2026 | 506.60 | 522.05 | 494.00 | 506.60 | 501.90 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 522.05 | 522.05 | 494.00 | 506.60 | 501.90 | -1.06% | 3,784 | 0.15 |
| Sep 10, 2026 | 495.00 | 512.05 | 486.00 | 512.05 | 507.30 | +4.99% | 7,368 | 0.28 |
| Sep 09, 2026 | 518.95 | 524.80 | 478.80 | 487.70 | 483.17 | -2.51% | 20,148 | 0.75 |
| Sep 08, 2026 | 480.40 | 500.25 | 475.50 | 500.25 | 495.61 | +5.00% | 40,235 | 1.49 |
| Sep 07, 2026 | 458.75 | 493.05 | 453.85 | 476.45 | 472.03 | +1.46% | 41,837 | 1.58 |
