Modipon Limited (BOM:503776)
India
· Delayed Price · Currency is INR 54.12
+2.57 (4.99%)
At close: Apr 28, 2026
Modipon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.00 | 54.12 | 54.00 | 54.12 | 54.12 | 4.99% | 607 |
| Apr 27, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 4.99% | 274 |
| Apr 24, 2026 | 50.12 | 50.12 | 49.10 | 49.10 | 49.10 | 2.85% | 2,193 |
| Apr 23, 2026 | 47.73 | 47.74 | 43.21 | 47.74 | 47.74 | 4.99% | 948 |
| Apr 22, 2026 | 45.00 | 45.47 | 45.00 | 45.47 | 45.47 | 4.99% | 1,002 |
| Apr 21, 2026 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | 4.99% | 791 |
| Apr 20, 2026 | 45.41 | 45.41 | 41.20 | 41.25 | 41.25 | -4.62% | 187 |
| Apr 17, 2026 | 42.00 | 43.25 | 42.00 | 43.25 | 43.25 | 4.75% | 1,218 |
| Apr 16, 2026 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 4.98% | 1,399 |
| Apr 15, 2026 | 38.00 | 39.33 | 36.06 | 39.33 | 39.33 | 4.99% | 343 |
| Apr 13, 2026 | 35.68 | 37.46 | 35.68 | 37.46 | 37.46 | 4.99% | 1,286 |
| Apr 10, 2026 | 33.99 | 35.68 | 33.99 | 35.68 | 35.68 | 4.97% | 763 |
| Apr 9, 2026 | 34.45 | 34.45 | 33.99 | 33.99 | 33.99 | 0.95% | 2,603 |
| Apr 8, 2026 | 34.44 | 34.45 | 33.67 | 33.67 | 33.67 | - | 85 |
| Apr 7, 2026 | 33.74 | 33.74 | 33.67 | 33.67 | 33.67 | 8.54% | 2 |
| Apr 6, 2026 | 32.51 | 32.51 | 31.02 | 31.02 | 31.02 | -2.67% | 18 |
| Apr 2, 2026 | 33.90 | 33.90 | 31.87 | 31.87 | 31.87 | -6.10% | 32 |
| Apr 1, 2026 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 3.16% | 47 |
| Mar 30, 2026 | 31.01 | 33.99 | 27.90 | 32.90 | 32.90 | 6.16% | 192 |
| Mar 27, 2026 | 30.50 | 34.99 | 30.50 | 30.99 | 30.99 | -3.37% | 870 |
| Mar 25, 2026 | 32.00 | 32.11 | 32.00 | 32.07 | 32.07 | 1.39% | 1,011 |
| Mar 23, 2026 | 33.99 | 34.00 | 31.57 | 31.63 | 31.63 | -9.60% | 51 |
| Mar 20, 2026 | 30.80 | 34.99 | 30.80 | 34.99 | 34.99 | 4.98% | 74 |
| Mar 19, 2026 | 35.14 | 35.14 | 29.96 | 33.33 | 33.33 | 4.16% | 61 |
| Mar 18, 2026 | 32.60 | 32.60 | 31.80 | 32.00 | 32.00 | -8.05% | 6 |
| Mar 17, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | 8.38% | 22 |
| Mar 16, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - | 300 |
| Mar 13, 2026 | 37.91 | 37.91 | 31.64 | 32.11 | 32.11 | -7.70% | 111 |
| Mar 12, 2026 | 36.74 | 36.74 | 31.40 | 34.79 | 34.79 | 4.16% | 822 |
| Mar 11, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 9.98% | 231 |
| Mar 10, 2026 | 30.90 | 30.90 | 29.86 | 30.37 | 30.37 | -7.97% | 114 |
| Mar 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1 |
| Mar 4, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 32 |
| Mar 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.15% | 1 |
| Feb 27, 2026 | 37.99 | 37.99 | 32.07 | 33.05 | 33.05 | -6.45% | 40 |
| Feb 26, 2026 | 38.00 | 38.00 | 31.55 | 35.33 | 35.33 | 0.97% | 150 |
| Feb 25, 2026 | 31.01 | 34.99 | 31.01 | 34.99 | 34.99 | 9.31% | 56 |
| Feb 24, 2026 | 33.32 | 33.32 | 32.01 | 32.01 | 32.01 | -4.13% | 331 |
| Feb 23, 2026 | 29.26 | 35.22 | 29.26 | 33.39 | 33.39 | 4.28% | 198 |
| Feb 20, 2026 | 31.29 | 34.60 | 29.94 | 32.02 | 32.02 | 1.59% | 435 |
| Feb 19, 2026 | 31.52 | 31.54 | 31.52 | 31.52 | 31.52 | 0.03% | 43 |
| Feb 18, 2026 | 32.35 | 32.35 | 31.51 | 31.51 | 31.51 | -2.60% | 70 |
| Feb 16, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.03% | 50 |
| Feb 13, 2026 | 33.61 | 33.61 | 32.02 | 32.34 | 32.34 | -1.85% | 5 |
| Feb 12, 2026 | 36.00 | 36.00 | 32.75 | 32.95 | 32.95 | -5.59% | 179 |
| Feb 11, 2026 | 32.01 | 34.90 | 32.00 | 34.90 | 34.90 | 9.06% | 810 |
| Feb 10, 2026 | 33.16 | 33.16 | 31.70 | 32.00 | 32.00 | -3.44% | 150 |
| Feb 9, 2026 | 35.27 | 35.27 | 31.63 | 33.14 | 33.14 | 3.30% | 18 |
| Feb 6, 2026 | 35.54 | 35.54 | 31.62 | 32.08 | 32.08 | -0.71% | 341 |
| Feb 3, 2026 | 34.19 | 34.19 | 32.31 | 32.31 | 32.31 | -5.50% | 20 |
| Feb 2, 2026 | 35.55 | 35.55 | 34.19 | 34.19 | 34.19 | -9.98% | 2,008 |
| Feb 1, 2026 | 35.94 | 37.98 | 35.94 | 37.98 | 37.98 | 5.68% | 12 |
| Jan 30, 2026 | 34.15 | 35.94 | 32.84 | 35.94 | 35.94 | -1.48% | 121 |
| Jan 29, 2026 | 32.81 | 36.48 | 32.50 | 36.48 | 36.48 | 4.26% | 532 |
| Jan 28, 2026 | 34.00 | 34.99 | 31.75 | 34.99 | 34.99 | -0.03% | 53 |
| Jan 27, 2026 | 36.50 | 36.50 | 31.61 | 35.00 | 35.00 | 5.39% | 85 |
| Jan 23, 2026 | 33.00 | 36.29 | 33.00 | 33.21 | 33.21 | 0.64% | 16 |
| Jan 22, 2026 | 34.27 | 34.27 | 32.01 | 33.00 | 33.00 | -1.79% | 55 |
| Jan 21, 2026 | 34.30 | 38.80 | 33.32 | 33.60 | 33.60 | -9.24% | 537 |
| Jan 19, 2026 | 35.50 | 37.40 | 35.50 | 37.02 | 37.02 | 4.28% | 5 |
| Jan 16, 2026 | 33.01 | 35.50 | 32.85 | 35.50 | 35.50 | 1.43% | 1,904 |
| Jan 14, 2026 | 34.30 | 35.00 | 34.30 | 35.00 | 35.00 | - | 200 |
| Jan 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 19 |
| Jan 12, 2026 | 36.52 | 36.52 | 35.00 | 35.00 | 35.00 | -2.23% | 32 |
| Jan 9, 2026 | 35.89 | 35.89 | 32.71 | 35.80 | 35.80 | 1.73% | 22 |
| Jan 8, 2026 | 35.85 | 35.85 | 32.31 | 35.19 | 35.19 | -1.84% | 1,361 |
| Jan 7, 2026 | 33.01 | 37.50 | 33.01 | 35.85 | 35.85 | 5.07% | 238 |
| Jan 6, 2026 | 31.60 | 34.12 | 31.60 | 34.12 | 34.12 | 0.06% | 332 |
| Jan 5, 2026 | 38.00 | 38.00 | 34.01 | 34.10 | 34.10 | -2.85% | 2,535 |
| Jan 1, 2026 | 40.68 | 40.68 | 35.10 | 35.10 | 35.10 | -7.63% | 105 |
| Dec 30, 2025 | 42.09 | 42.09 | 35.57 | 38.00 | 38.00 | -2.31% | 1,309 |
| Dec 29, 2025 | 38.90 | 38.90 | 36.01 | 38.90 | 38.90 | - | 122 |
| Dec 26, 2025 | 37.01 | 38.90 | 37.01 | 38.90 | 38.90 | - | 51 |
| Dec 24, 2025 | 38.40 | 40.85 | 37.05 | 38.90 | 38.90 | -5.10% | 550 |
| Dec 22, 2025 | 41.90 | 41.90 | 40.99 | 40.99 | 40.99 | -2.29% | 31 |
| Dec 19, 2025 | 38.42 | 41.95 | 38.42 | 41.95 | 41.95 | 9.19% | 51 |
| Dec 18, 2025 | 37.45 | 39.95 | 36.00 | 38.42 | 38.42 | -3.93% | 611 |
| Dec 17, 2025 | 37.45 | 39.99 | 36.00 | 39.99 | 39.99 | -0.02% | 61 |
| Dec 16, 2025 | 36.80 | 40.00 | 36.80 | 40.00 | 40.00 | 8.70% | 11 |
| Dec 15, 2025 | 33.90 | 36.80 | 31.58 | 36.80 | 36.80 | 7.38% | 225 |
| Dec 12, 2025 | 35.01 | 35.01 | 34.25 | 34.27 | 34.27 | -6.19% | 34 |
| Dec 11, 2025 | 34.55 | 39.80 | 34.01 | 36.53 | 36.53 | -0.98% | 973 |
| Dec 10, 2025 | 34.20 | 36.89 | 33.25 | 36.89 | 36.89 | 1.07% | 188 |
| Dec 9, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -3.95% | 10 |
| Dec 8, 2025 | 37.40 | 38.00 | 36.05 | 38.00 | 38.00 | -4.88% | 370 |
| Dec 5, 2025 | 37.40 | 39.95 | 36.20 | 39.95 | 39.95 | - | 127 |
| Dec 3, 2025 | 40.00 | 40.00 | 39.00 | 39.95 | 39.95 | -0.12% | 4 |
| Dec 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 91 |
| Nov 28, 2025 | 36.30 | 40.00 | 36.06 | 40.00 | 40.00 | 6.64% | 83 |
| Nov 27, 2025 | 40.99 | 40.99 | 37.00 | 37.51 | 37.51 | -8.51% | 15 |
| Nov 26, 2025 | 37.00 | 41.00 | 37.00 | 41.00 | 41.00 | 5.13% | 129 |
| Nov 25, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 443 |
| Nov 24, 2025 | 37.05 | 43.99 | 37.05 | 39.00 | 39.00 | -4.88% | 307 |
| Nov 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | 1 |
| Nov 20, 2025 | 40.00 | 40.24 | 38.00 | 38.00 | 38.00 | -5.57% | 120 |
| Nov 19, 2025 | 46.88 | 46.88 | 38.65 | 40.24 | 40.24 | -5.58% | 699 |
| Nov 18, 2025 | 36.90 | 43.80 | 36.90 | 42.62 | 42.62 | 3.95% | 61 |
| Nov 14, 2025 | 38.36 | 41.00 | 38.36 | 41.00 | 41.00 | 6.88% | 248 |
| Nov 13, 2025 | 40.00 | 40.00 | 38.25 | 38.36 | 38.36 | -3.20% | 757 |
| Nov 12, 2025 | 43.16 | 43.16 | 39.50 | 39.63 | 39.63 | -8.18% | 396 |