Modern Threads (India) Limited (BOM:500282)
India
· Delayed Price · Currency is INR 46.56
-2.44 (-4.98%)
At close: Apr 27, 2026
Modern Threads (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -4.98% | 40 |
| Apr 24, 2026 | 47.10 | 49.00 | 45.32 | 49.00 | 49.00 | 4.75% | 62 |
| Apr 23, 2026 | 45.13 | 47.00 | 45.13 | 46.78 | 46.78 | -1.52% | 300 |
| Apr 21, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -4.81% | 11 |
| Apr 17, 2026 | 46.60 | 49.90 | 46.60 | 49.90 | 49.90 | 4.94% | 4,442 |
| Apr 16, 2026 | 49.98 | 49.98 | 47.50 | 47.55 | 47.55 | -4.88% | 243 |
| Apr 15, 2026 | 49.00 | 50.60 | 46.80 | 49.99 | 49.99 | 1.61% | 145 |
| Apr 13, 2026 | 47.50 | 50.00 | 47.40 | 49.20 | 49.20 | 2.59% | 18 |
| Apr 10, 2026 | 48.96 | 48.99 | 45.64 | 47.96 | 47.96 | -0.08% | 25 |
| Apr 9, 2026 | 49.75 | 49.75 | 48.00 | 48.00 | 48.00 | -3.52% | 33 |
| Apr 8, 2026 | 49.80 | 49.80 | 49.75 | 49.75 | 49.75 | -3.02% | 46 |
| Apr 7, 2026 | 49.77 | 51.30 | 49.77 | 51.30 | 51.30 | 3.07% | 22 |
| Apr 6, 2026 | 47.48 | 50.40 | 47.00 | 49.77 | 49.77 | 2.72% | 75 |
| Apr 2, 2026 | 46.30 | 48.50 | 44.00 | 48.45 | 48.45 | 4.64% | 385 |
| Apr 1, 2026 | 46.49 | 46.49 | 46.00 | 46.30 | 46.30 | 4.56% | 114 |
| Mar 30, 2026 | 41.77 | 44.30 | 41.00 | 44.28 | 44.28 | 4.93% | 184 |
| Mar 23, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | 2 |
| Mar 20, 2026 | 45.00 | 45.00 | 42.20 | 42.20 | 42.20 | -5.13% | 1,939 |
| Mar 19, 2026 | 45.29 | 45.29 | 44.30 | 44.48 | 44.48 | -9.19% | 321 |
| Mar 18, 2026 | 50.28 | 50.28 | 48.98 | 48.98 | 48.98 | 7.15% | 11 |
| Mar 17, 2026 | 45.71 | 45.75 | 45.70 | 45.71 | 45.71 | -5.95% | 103 |
| Mar 16, 2026 | 48.71 | 50.00 | 48.60 | 48.60 | 48.60 | -10.00% | 504 |
| Mar 13, 2026 | 51.76 | 54.85 | 49.51 | 54.00 | 54.00 | 4.65% | 125 |
| Mar 12, 2026 | 56.17 | 56.17 | 51.05 | 51.60 | 51.60 | -5.72% | 242 |
| Mar 11, 2026 | 52.85 | 55.50 | 52.60 | 54.73 | 54.73 | 2.88% | 16 |
| Mar 10, 2026 | 53.00 | 54.80 | 50.33 | 53.20 | 53.20 | -0.75% | 888 |
| Mar 9, 2026 | 53.20 | 56.00 | 50.40 | 53.60 | 53.60 | 0.02% | 6,929 |
| Mar 6, 2026 | 49.80 | 54.75 | 47.85 | 53.59 | 53.59 | 16.60% | 24,841 |
| Mar 5, 2026 | 45.96 | 45.96 | 45.90 | 45.96 | 45.96 | 20.00% | 12,137 |
| Mar 4, 2026 | 38.30 | 38.30 | 36.00 | 38.30 | 38.30 | - | 63 |
| Mar 2, 2026 | 39.83 | 42.34 | 38.30 | 38.30 | 38.30 | -10.91% | 4,633 |
| Feb 24, 2026 | 41.45 | 43.31 | 41.45 | 42.99 | 42.99 | 0.61% | 6,014 |
| Feb 17, 2026 | 43.01 | 43.01 | 42.70 | 42.73 | 42.73 | -5.25% | 100 |
| Feb 16, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 8.94% | 1 |
| Feb 13, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | 1 |
| Feb 10, 2026 | 42.93 | 43.00 | 41.40 | 41.40 | 41.40 | 0.83% | 101 |
| Feb 9, 2026 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | -1.53% | 1 |
| Feb 2, 2026 | 41.70 | 41.71 | 41.69 | 41.70 | 41.70 | -9.97% | 399 |
| Feb 1, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 10.00% | 49 |
| Jan 29, 2026 | 42.85 | 43.14 | 42.06 | 42.11 | 42.11 | -1.84% | 93 |
| Jan 28, 2026 | 42.00 | 43.00 | 41.85 | 42.90 | 42.90 | 6.19% | 6 |
| Jan 27, 2026 | 42.50 | 42.99 | 40.40 | 40.40 | 40.40 | -8.04% | 3 |
| Jan 23, 2026 | 47.12 | 47.12 | 41.00 | 43.93 | 43.93 | 2.52% | 49 |
| Jan 22, 2026 | 45.00 | 45.10 | 42.85 | 42.85 | 42.85 | -2.03% | 6 |
| Jan 19, 2026 | 40.55 | 43.74 | 40.55 | 43.74 | 43.74 | -0.59% | 15 |
| Jan 16, 2026 | 41.01 | 47.95 | 41.01 | 44.00 | 44.00 | 0.80% | 213 |
| Jan 14, 2026 | 40.50 | 43.69 | 40.00 | 43.65 | 43.65 | -1.67% | 1,015 |
| Jan 13, 2026 | 43.36 | 45.71 | 41.86 | 44.39 | 44.39 | -4.54% | 511 |
| Jan 9, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 5 |
| Jan 8, 2026 | 46.63 | 48.20 | 46.50 | 46.50 | 46.50 | 6.07% | 3,750 |
| Jan 7, 2026 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | 1.34% | 29 |
| Jan 6, 2026 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | -5.83% | 2 |
| Jan 5, 2026 | 46.00 | 46.00 | 45.94 | 45.94 | 45.94 | -2.26% | 13 |
| Jan 2, 2026 | 45.99 | 47.00 | 43.90 | 47.00 | 47.00 | 6.82% | 6,798 |
| Dec 31, 2025 | 45.50 | 45.50 | 44.00 | 44.00 | 44.00 | 1.15% | 80 |
| Dec 29, 2025 | 43.87 | 43.87 | 43.50 | 43.50 | 43.50 | 1.23% | 1,594 |
| Dec 26, 2025 | 42.01 | 44.11 | 42.01 | 42.97 | 42.97 | 0.70% | 70 |
| Dec 24, 2025 | 42.91 | 42.91 | 42.67 | 42.67 | 42.67 | - | 100 |
| Dec 22, 2025 | 43.35 | 43.35 | 42.67 | 42.67 | 42.67 | -6.10% | 20 |
| Dec 18, 2025 | 45.40 | 45.44 | 45.40 | 45.44 | 45.44 | -3.30% | 31 |
| Dec 15, 2025 | 45.95 | 48.00 | 45.01 | 46.99 | 46.99 | -1.36% | 12,691 |
| Dec 12, 2025 | 48.50 | 50.55 | 46.01 | 47.64 | 47.64 | 0.72% | 14,655 |
| Dec 11, 2025 | 44.00 | 47.30 | 44.00 | 47.30 | 47.30 | 7.50% | 144 |
| Dec 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.23% | 10 |
| Dec 9, 2025 | 43.41 | 44.10 | 43.41 | 44.10 | 44.10 | -0.45% | 7 |
| Dec 5, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -3.70% | 51 |
| Dec 3, 2025 | 44.02 | 46.00 | 44.02 | 46.00 | 46.00 | 4.50% | 222 |
| Dec 1, 2025 | 42.37 | 44.02 | 42.37 | 44.02 | 44.02 | -1.08% | 33 |
| Nov 27, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.80% | 85 |
| Nov 24, 2025 | 44.87 | 44.87 | 44.86 | 44.86 | 44.86 | -3.11% | 32 |
| Nov 21, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 2.03% | 218 |
| Nov 20, 2025 | 45.11 | 45.38 | 45.00 | 45.38 | 45.38 | 4.01% | 17 |
| Nov 19, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | -1.18% | 10 |
| Nov 18, 2025 | 48.30 | 48.30 | 44.15 | 44.15 | 44.15 | -4.95% | 56 |
| Nov 17, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -4.99% | 20 |
| Nov 12, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.49% | 2 |
| Nov 10, 2025 | 52.90 | 52.90 | 48.65 | 48.65 | 48.65 | -4.96% | 163 |
| Nov 7, 2025 | 48.99 | 51.20 | 48.99 | 51.19 | 51.19 | 4.49% | 492 |