Modulex Construction Technologies Limited (BOM:504273)
India
· Delayed Price · Currency is INR 18.45
+0.50 (2.79%)
At close: Apr 29, 2026
BOM:504273 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.73 | 18.73 | 17.82 | 17.95 | 17.95 | -4.27% | 17,465 |
| Apr 27, 2026 | 18.15 | 18.85 | 17.75 | 18.75 | 18.75 | 0.37% | 13,136 |
| Apr 24, 2026 | 18.98 | 18.98 | 17.77 | 18.68 | 18.68 | -0.11% | 27,763 |
| Apr 23, 2026 | 18.75 | 19.00 | 18.10 | 18.70 | 18.70 | -1.58% | 23,079 |
| Apr 22, 2026 | 20.34 | 20.34 | 18.50 | 19.00 | 19.00 | -2.06% | 29,330 |
| Apr 21, 2026 | 18.86 | 20.60 | 18.86 | 19.40 | 19.40 | -1.72% | 11,111 |
| Apr 20, 2026 | 19.10 | 19.90 | 18.90 | 19.74 | 19.74 | 4.06% | 9,217 |
| Apr 17, 2026 | 18.85 | 19.48 | 18.10 | 18.97 | 18.97 | 2.10% | 19,087 |
| Apr 16, 2026 | 19.50 | 19.50 | 18.16 | 18.58 | 18.58 | -2.77% | 19,792 |
| Apr 15, 2026 | 19.88 | 19.88 | 18.70 | 19.11 | 19.11 | 0.63% | 3,996 |
| Apr 13, 2026 | 19.98 | 19.98 | 18.60 | 18.99 | 18.99 | -2.16% | 8,135 |
| Apr 10, 2026 | 20.08 | 20.08 | 18.75 | 19.41 | 19.41 | -0.26% | 34,889 |
| Apr 9, 2026 | 19.99 | 19.99 | 18.60 | 19.46 | 19.46 | -0.36% | 15,196 |
| Apr 8, 2026 | 19.90 | 19.90 | 18.51 | 19.53 | 19.53 | 0.46% | 18,818 |
| Apr 7, 2026 | 19.74 | 19.74 | 18.00 | 19.44 | 19.44 | 2.80% | 14,751 |
| Apr 6, 2026 | 19.28 | 20.11 | 18.25 | 18.91 | 18.91 | -1.56% | 24,040 |
| Apr 2, 2026 | 17.45 | 19.23 | 17.45 | 19.21 | 19.21 | 4.86% | 3,309 |
| Apr 1, 2026 | 17.46 | 18.36 | 17.00 | 18.32 | 18.32 | 4.75% | 10,171 |
| Mar 30, 2026 | 19.27 | 19.27 | 17.46 | 17.49 | 17.49 | -4.79% | 53,347 |
| Mar 27, 2026 | 19.33 | 19.33 | 18.37 | 18.37 | 18.37 | -4.97% | 89,410 |
| Mar 25, 2026 | 21.20 | 21.20 | 19.23 | 19.33 | 19.33 | -4.50% | 38,850 |
| Mar 24, 2026 | 20.49 | 20.49 | 18.65 | 20.24 | 20.24 | 3.42% | 17,340 |
| Mar 23, 2026 | 21.44 | 21.44 | 19.57 | 19.57 | 19.57 | -5.00% | 39,565 |
| Mar 20, 2026 | 21.89 | 21.89 | 20.25 | 20.60 | 20.60 | -2.18% | 2,285 |
| Mar 19, 2026 | 21.40 | 21.40 | 21.00 | 21.06 | 21.06 | 3.13% | 5,790 |
| Mar 18, 2026 | 22.00 | 22.00 | 19.95 | 20.42 | 20.42 | -2.76% | 88,967 |
| Mar 17, 2026 | 21.69 | 21.75 | 19.75 | 21.00 | 21.00 | 1.11% | 8,945 |
| Mar 16, 2026 | 22.50 | 22.50 | 20.70 | 20.77 | 20.77 | -4.33% | 22,407 |
| Mar 13, 2026 | 22.55 | 22.55 | 20.90 | 21.71 | 21.71 | -0.91% | 14,032 |
| Mar 12, 2026 | 22.25 | 22.25 | 21.00 | 21.91 | 21.91 | 2.57% | 8,133 |
| Mar 11, 2026 | 22.35 | 22.35 | 21.25 | 21.36 | 21.36 | -4.39% | 24,608 |
| Mar 10, 2026 | 22.05 | 22.70 | 20.90 | 22.34 | 22.34 | 1.64% | 2,699 |
| Mar 9, 2026 | 21.28 | 22.20 | 20.30 | 21.98 | 21.98 | 3.29% | 10,869 |
| Mar 6, 2026 | 20.60 | 22.55 | 20.60 | 21.28 | 21.28 | -1.12% | 20,308 |
| Mar 5, 2026 | 22.65 | 22.65 | 20.70 | 21.52 | 21.52 | -0.42% | 23,838 |
| Mar 4, 2026 | 20.90 | 22.64 | 20.90 | 21.61 | 21.61 | -1.64% | 13,384 |
| Mar 2, 2026 | 21.77 | 22.00 | 20.69 | 21.97 | 21.97 | 0.92% | 31,622 |
| Feb 27, 2026 | 22.09 | 22.09 | 21.00 | 21.77 | 21.77 | 3.47% | 56,888 |
| Feb 26, 2026 | 22.80 | 22.80 | 20.91 | 21.04 | 21.04 | -3.49% | 4,353 |
| Feb 25, 2026 | 20.10 | 21.98 | 20.10 | 21.80 | 21.80 | 3.32% | 10,859 |
| Feb 24, 2026 | 20.00 | 21.25 | 19.99 | 21.10 | 21.10 | 3.99% | 64,491 |
| Feb 23, 2026 | 20.25 | 20.50 | 19.60 | 20.29 | 20.29 | -0.88% | 20,746 |
| Feb 20, 2026 | 19.99 | 20.55 | 19.60 | 20.47 | 20.47 | 4.55% | 30,679 |
| Feb 19, 2026 | 20.00 | 20.00 | 19.40 | 19.58 | 19.58 | -2.39% | 3,318 |
| Feb 18, 2026 | 19.90 | 20.15 | 19.80 | 20.06 | 20.06 | 0.80% | 13,882 |
| Feb 17, 2026 | 19.16 | 19.95 | 19.16 | 19.90 | 19.90 | 1.12% | 2,790 |
| Feb 16, 2026 | 19.10 | 20.50 | 19.10 | 19.68 | 19.68 | -0.35% | 37,169 |
| Feb 13, 2026 | 19.00 | 19.98 | 19.00 | 19.75 | 19.75 | 2.17% | 14,600 |
| Feb 12, 2026 | 19.98 | 19.98 | 19.30 | 19.33 | 19.33 | -3.64% | 19,957 |
| Feb 11, 2026 | 21.60 | 21.60 | 19.92 | 20.06 | 20.06 | -3.74% | 10,501 |
| Feb 10, 2026 | 20.99 | 20.99 | 19.71 | 20.84 | 20.84 | 0.53% | 5,446 |
| Feb 9, 2026 | 21.75 | 21.75 | 20.16 | 20.73 | 20.73 | -0.19% | 1,169 |
| Feb 6, 2026 | 20.94 | 20.94 | 19.50 | 20.77 | 20.77 | 1.27% | 6,613 |
| Feb 5, 2026 | 21.00 | 21.00 | 20.00 | 20.51 | 20.51 | -0.15% | 947 |
| Feb 4, 2026 | 20.70 | 20.80 | 19.67 | 20.54 | 20.54 | -0.77% | 20,652 |
| Feb 3, 2026 | 20.98 | 20.98 | 19.20 | 20.70 | 20.70 | 3.34% | 1,667 |
| Feb 2, 2026 | 19.94 | 20.03 | 18.20 | 20.03 | 20.03 | 4.98% | 42,868 |
| Feb 1, 2026 | 21.00 | 21.00 | 19.00 | 19.08 | 19.08 | -4.60% | 35,143 |
| Jan 30, 2026 | 21.17 | 21.17 | 19.70 | 20.00 | 20.00 | -0.84% | 33,221 |
| Jan 29, 2026 | 21.49 | 21.68 | 20.00 | 20.17 | 20.17 | -2.32% | 35,204 |
| Jan 28, 2026 | 21.77 | 21.77 | 19.81 | 20.65 | 20.65 | -0.48% | 10,754 |
| Jan 27, 2026 | 19.20 | 20.93 | 19.02 | 20.75 | 20.75 | 4.06% | 12,652 |
| Jan 23, 2026 | 20.00 | 20.13 | 18.82 | 19.94 | 19.94 | 0.66% | 16,986 |
| Jan 22, 2026 | 20.89 | 20.89 | 19.00 | 19.81 | 19.81 | -0.95% | 27,122 |
| Jan 21, 2026 | 21.76 | 21.76 | 19.70 | 20.00 | 20.00 | -3.52% | 25,630 |
| Jan 20, 2026 | 22.74 | 22.74 | 20.70 | 20.73 | 20.73 | -4.82% | 23,515 |
| Jan 19, 2026 | 22.09 | 22.79 | 21.44 | 21.78 | 21.78 | -1.40% | 22,191 |
| Jan 16, 2026 | 23.50 | 23.50 | 21.45 | 22.09 | 22.09 | -2.08% | 12,747 |
| Jan 14, 2026 | 22.89 | 22.89 | 21.17 | 22.56 | 22.56 | 1.26% | 13,537 |
| Jan 13, 2026 | 21.43 | 22.96 | 21.06 | 22.28 | 22.28 | 1.36% | 19,181 |
| Jan 12, 2026 | 22.10 | 22.10 | 20.55 | 21.98 | 21.98 | 2.14% | 14,364 |
| Jan 9, 2026 | 23.25 | 23.25 | 21.40 | 21.52 | 21.52 | -4.36% | 45,831 |
| Jan 8, 2026 | 23.59 | 23.59 | 22.50 | 22.50 | 22.50 | -4.98% | 17,885 |
| Jan 7, 2026 | 23.27 | 23.99 | 22.60 | 23.68 | 23.68 | -0.25% | 14,070 |
| Jan 6, 2026 | 24.60 | 24.60 | 23.25 | 23.74 | 23.74 | - | 17,452 |
| Jan 5, 2026 | 24.37 | 24.37 | 23.01 | 23.74 | 23.74 | 2.28% | 17,335 |
| Jan 2, 2026 | 23.00 | 23.22 | 22.50 | 23.21 | 23.21 | 4.93% | 23,061 |
| Jan 1, 2026 | 22.79 | 22.97 | 21.50 | 22.12 | 22.12 | 0.82% | 17,825 |
| Dec 31, 2025 | 22.00 | 22.78 | 21.51 | 21.94 | 21.94 | -2.88% | 9,079 |
| Dec 30, 2025 | 22.79 | 22.79 | 21.25 | 22.59 | 22.59 | 1.71% | 13,661 |
| Dec 29, 2025 | 22.68 | 22.68 | 20.86 | 22.21 | 22.21 | 1.37% | 21,228 |
| Dec 26, 2025 | 22.50 | 22.57 | 21.00 | 21.91 | 21.91 | 1.91% | 47,960 |
| Dec 24, 2025 | 23.00 | 23.00 | 21.21 | 21.50 | 21.50 | -2.71% | 2,401 |
| Dec 23, 2025 | 23.50 | 23.50 | 21.50 | 22.10 | 22.10 | -1.52% | 7,033 |
| Dec 22, 2025 | 24.30 | 24.30 | 22.05 | 22.44 | 22.44 | -3.32% | 32,674 |
| Dec 19, 2025 | 24.00 | 24.80 | 22.86 | 23.21 | 23.21 | -2.15% | 10,335 |
| Dec 18, 2025 | 22.72 | 24.96 | 22.72 | 23.72 | 23.72 | -0.55% | 34,255 |
| Dec 17, 2025 | 23.94 | 23.95 | 22.50 | 23.85 | 23.85 | 4.56% | 73,530 |
| Dec 16, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 4.97% | 5,486 |
| Dec 15, 2025 | 21.70 | 21.73 | 21.67 | 21.73 | 21.73 | 4.98% | 13,968 |
| Dec 12, 2025 | 19.95 | 20.70 | 19.75 | 20.70 | 20.70 | 3.45% | 22,902 |
| Dec 11, 2025 | 20.55 | 20.55 | 19.50 | 20.01 | 20.01 | 1.16% | 19,195 |
| Dec 10, 2025 | 21.24 | 21.67 | 19.78 | 19.78 | 19.78 | -5.00% | 66,518 |
| Dec 9, 2025 | 21.50 | 21.50 | 20.25 | 20.82 | 20.82 | 1.31% | 31,253 |
| Dec 8, 2025 | 22.45 | 22.71 | 20.55 | 20.55 | 20.55 | -4.99% | 136,416 |
| Dec 5, 2025 | 22.74 | 22.74 | 20.78 | 21.63 | 21.63 | -1.05% | 34,505 |
| Dec 4, 2025 | 23.10 | 23.10 | 21.45 | 21.86 | 21.86 | -2.76% | 3,671 |
| Dec 3, 2025 | 22.95 | 22.95 | 21.40 | 22.48 | 22.48 | 0.04% | 27,643 |
| Dec 2, 2025 | 21.37 | 22.98 | 21.00 | 22.47 | 22.47 | 1.90% | 30,372 |
| Dec 1, 2025 | 22.00 | 23.54 | 21.62 | 22.05 | 22.05 | -2.52% | 27,580 |