Modison Limited (BOM:506261)
India
· Delayed Price · Currency is INR 169.90
+18.30 (12.07%)
At close: Apr 28, 2026
Modison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 156.95 | 173.60 | 155.75 | 169.90 | 169.90 | 12.07% | 34,382 |
| Apr 27, 2026 | 145.00 | 154.10 | 141.95 | 151.60 | 151.60 | 4.23% | 7,337 |
| Apr 24, 2026 | 143.80 | 145.50 | 141.95 | 145.45 | 145.45 | -0.38% | 1,249 |
| Apr 23, 2026 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | -0.44% | 997 |
| Apr 22, 2026 | 146.00 | 147.75 | 146.00 | 146.65 | 146.65 | 2.52% | 558 |
| Apr 21, 2026 | 145.25 | 146.50 | 143.00 | 143.05 | 143.05 | -1.99% | 2,962 |
| Apr 20, 2026 | 153.90 | 153.90 | 144.95 | 145.95 | 145.95 | -0.55% | 2,510 |
| Apr 17, 2026 | 146.10 | 148.30 | 146.10 | 146.75 | 146.75 | 0.44% | 928 |
| Apr 16, 2026 | 153.50 | 153.50 | 145.05 | 146.10 | 146.10 | 0.14% | 1,720 |
| Apr 15, 2026 | 140.00 | 146.70 | 140.00 | 145.90 | 145.90 | 2.75% | 3,582 |
| Apr 13, 2026 | 137.85 | 143.85 | 135.60 | 142.00 | 142.00 | 1.79% | 3,984 |
| Apr 10, 2026 | 138.30 | 140.00 | 138.30 | 139.50 | 139.50 | 2.46% | 3,298 |
| Apr 9, 2026 | 141.05 | 141.05 | 135.00 | 136.15 | 136.15 | -1.70% | 2,432 |
| Apr 8, 2026 | 135.05 | 139.85 | 135.05 | 138.50 | 138.50 | 3.36% | 7,307 |
| Apr 7, 2026 | 133.35 | 134.00 | 133.35 | 134.00 | 134.00 | 2.33% | 32 |
| Apr 6, 2026 | 126.20 | 132.60 | 126.20 | 130.95 | 130.95 | 4.72% | 5,887 |
| Apr 2, 2026 | 122.35 | 127.55 | 122.00 | 125.05 | 125.05 | 0.24% | 2,293 |
| Apr 1, 2026 | 121.00 | 125.55 | 121.00 | 124.75 | 124.75 | 7.54% | 7,883 |
| Mar 30, 2026 | 115.00 | 119.65 | 114.45 | 116.00 | 116.00 | -1.65% | 9,286 |
| Mar 27, 2026 | 115.30 | 122.45 | 115.30 | 117.95 | 117.95 | -2.92% | 40,708 |
| Mar 25, 2026 | 123.70 | 124.20 | 121.00 | 121.50 | 121.50 | 0.16% | 2,173 |
| Mar 24, 2026 | 118.00 | 122.55 | 114.90 | 121.30 | 121.30 | 5.52% | 6,837 |
| Mar 23, 2026 | 126.00 | 126.00 | 114.85 | 114.95 | 114.95 | -8.00% | 8,202 |
| Mar 20, 2026 | 123.75 | 126.60 | 123.35 | 124.95 | 124.95 | 2.04% | 2,013 |
| Mar 19, 2026 | 124.00 | 125.00 | 122.00 | 122.45 | 122.45 | -1.96% | 1,123 |
| Mar 18, 2026 | 124.20 | 126.00 | 123.00 | 124.90 | 124.90 | 4.17% | 1,911 |
| Mar 17, 2026 | 117.10 | 120.35 | 117.10 | 119.90 | 119.90 | 3.10% | 1,068 |
| Mar 16, 2026 | 118.00 | 118.95 | 114.65 | 116.30 | 116.30 | -1.69% | 2,960 |
| Mar 13, 2026 | 122.05 | 125.55 | 118.00 | 118.30 | 118.30 | -5.59% | 4,354 |
| Mar 12, 2026 | 125.60 | 128.85 | 124.95 | 125.30 | 125.30 | -3.24% | 5,998 |
| Mar 11, 2026 | 132.35 | 132.50 | 128.65 | 129.50 | 129.50 | -0.08% | 1,758 |
| Mar 10, 2026 | 126.00 | 131.00 | 126.00 | 129.60 | 129.60 | 1.73% | 2,975 |
| Mar 9, 2026 | 126.60 | 128.55 | 126.30 | 127.40 | 127.40 | -2.41% | 436 |
| Mar 6, 2026 | 131.65 | 131.90 | 130.50 | 130.55 | 130.55 | 0.08% | 246 |
| Mar 5, 2026 | 129.00 | 132.00 | 128.15 | 130.45 | 130.45 | 0.93% | 1,395 |
| Mar 4, 2026 | 126.30 | 134.20 | 125.00 | 129.25 | 129.25 | -2.23% | 1,316 |
| Mar 2, 2026 | 135.30 | 136.60 | 131.30 | 132.20 | 132.20 | -3.82% | 2,088 |
| Feb 27, 2026 | 138.05 | 139.15 | 136.25 | 137.45 | 137.45 | -0.18% | 2,140 |
| Feb 26, 2026 | 141.45 | 141.45 | 137.00 | 137.70 | 137.70 | -1.64% | 1,513 |
| Feb 25, 2026 | 139.50 | 141.00 | 138.00 | 140.00 | 140.00 | 0.36% | 438 |
| Feb 24, 2026 | 139.50 | 140.35 | 137.30 | 139.50 | 139.50 | -0.07% | 2,594 |
| Feb 23, 2026 | 143.70 | 143.70 | 138.10 | 139.60 | 139.60 | -1.69% | 1,459 |
| Feb 20, 2026 | 141.35 | 143.15 | 141.35 | 142.00 | 142.00 | 1.28% | 883 |
| Feb 19, 2026 | 146.00 | 146.00 | 140.00 | 140.20 | 140.20 | -2.94% | 1,694 |
| Feb 18, 2026 | 147.65 | 147.95 | 144.00 | 144.45 | 144.45 | -2.43% | 723 |
| Feb 17, 2026 | 148.00 | 148.95 | 146.35 | 148.05 | 148.05 | 1.09% | 670 |
| Feb 16, 2026 | 145.60 | 147.80 | 142.00 | 146.45 | 146.45 | 0.38% | 1,437 |
| Feb 13, 2026 | 144.50 | 148.75 | 144.50 | 145.90 | 145.90 | -1.05% | 914 |
| Feb 12, 2026 | 149.80 | 149.80 | 146.10 | 147.45 | 147.45 | -1.14% | 1,140 |
| Feb 11, 2026 | 154.00 | 154.00 | 147.20 | 149.15 | 149.15 | -3.68% | 5,270 |
| Feb 10, 2026 | 158.00 | 158.65 | 152.50 | 154.85 | 154.85 | - | 1,659 |
| Feb 9, 2026 | 156.00 | 158.10 | 154.30 | 154.85 | 154.85 | -0.86% | 1,709 |
| Feb 6, 2026 | 148.90 | 158.50 | 145.20 | 156.20 | 156.20 | 4.80% | 7,133 |
| Feb 5, 2026 | 152.65 | 152.65 | 148.80 | 149.05 | 149.05 | -2.71% | 1,538 |
| Feb 4, 2026 | 157.70 | 157.70 | 151.40 | 153.20 | 153.20 | 0.26% | 2,339 |
| Feb 3, 2026 | 172.85 | 172.85 | 152.10 | 152.80 | 152.80 | 3.31% | 13,018 |
| Feb 2, 2026 | 148.00 | 151.50 | 141.70 | 147.90 | 147.90 | -0.10% | 4,494 |
| Feb 1, 2026 | 155.00 | 155.00 | 147.00 | 148.05 | 148.05 | -5.82% | 1,451 |
| Jan 30, 2026 | 157.75 | 158.45 | 154.30 | 157.20 | 157.20 | - | 6,745 |
| Jan 29, 2026 | 151.80 | 162.35 | 150.80 | 157.20 | 157.20 | 2.41% | 6,846 |
| Jan 28, 2026 | 153.40 | 153.50 | 151.20 | 153.50 | 153.50 | 1.32% | 1,311 |
| Jan 27, 2026 | 145.35 | 152.90 | 145.35 | 151.50 | 151.50 | 1.64% | 4,598 |
| Jan 23, 2026 | 148.00 | 151.55 | 148.00 | 149.05 | 149.05 | -0.77% | 949 |
| Jan 22, 2026 | 146.85 | 150.35 | 146.85 | 150.20 | 150.20 | 5.26% | 265 |
| Jan 21, 2026 | 146.05 | 146.05 | 138.35 | 142.70 | 142.70 | -2.49% | 5,082 |
| Jan 20, 2026 | 149.10 | 149.10 | 145.95 | 146.35 | 146.35 | -2.14% | 1,413 |
| Jan 19, 2026 | 152.00 | 152.05 | 149.05 | 149.55 | 149.55 | -1.77% | 1,778 |
| Jan 16, 2026 | 153.70 | 154.00 | 151.65 | 152.25 | 152.25 | -2.40% | 3,218 |
| Jan 14, 2026 | 151.25 | 156.45 | 151.25 | 156.00 | 156.00 | 1.17% | 837 |
| Jan 13, 2026 | 154.75 | 154.95 | 152.85 | 154.20 | 154.20 | -0.29% | 1,256 |
| Jan 12, 2026 | 149.50 | 156.65 | 148.60 | 154.65 | 154.65 | 1.58% | 4,397 |
| Jan 9, 2026 | 156.70 | 157.70 | 150.50 | 152.25 | 152.25 | -3.52% | 7,393 |
| Jan 8, 2026 | 161.00 | 161.70 | 156.80 | 157.80 | 157.80 | -4.51% | 1,564 |
| Jan 7, 2026 | 164.00 | 167.30 | 163.20 | 165.25 | 165.25 | 1.94% | 3,526 |
| Jan 6, 2026 | 158.85 | 165.95 | 158.15 | 162.10 | 162.10 | 1.98% | 3,931 |
| Jan 5, 2026 | 163.90 | 163.90 | 158.00 | 158.95 | 158.95 | -1.24% | 9,706 |
| Jan 2, 2026 | 154.00 | 162.00 | 152.30 | 160.95 | 160.95 | 5.99% | 19,090 |
| Jan 1, 2026 | 155.20 | 156.30 | 150.00 | 151.85 | 151.85 | -1.46% | 1,685 |
| Dec 31, 2025 | 159.85 | 159.85 | 146.10 | 154.10 | 154.10 | -1.63% | 53,683 |
| Dec 30, 2025 | 155.15 | 157.20 | 154.00 | 156.65 | 156.65 | 0.97% | 10,029 |
| Dec 29, 2025 | 152.00 | 163.45 | 152.00 | 155.15 | 155.15 | 7.93% | 60,228 |
| Dec 26, 2025 | 136.05 | 149.30 | 136.05 | 143.75 | 143.75 | 4.93% | 5,762 |
| Dec 24, 2025 | 138.15 | 138.25 | 136.65 | 137.00 | 137.00 | -0.51% | 934 |
| Dec 23, 2025 | 137.00 | 138.85 | 136.80 | 137.70 | 137.70 | 0.66% | 1,283 |
| Dec 22, 2025 | 138.50 | 139.30 | 136.00 | 136.80 | 136.80 | 1.11% | 1,710 |
| Dec 19, 2025 | 133.35 | 135.50 | 132.50 | 135.30 | 135.30 | 1.39% | 2,339 |
| Dec 18, 2025 | 136.15 | 136.15 | 132.90 | 133.45 | 133.45 | -2.59% | 1,550 |
| Dec 17, 2025 | 138.95 | 139.30 | 137.00 | 137.00 | 137.00 | -1.51% | 1,514 |
| Dec 16, 2025 | 135.30 | 139.55 | 135.30 | 139.10 | 139.10 | 0.43% | 629 |
| Dec 15, 2025 | 140.40 | 147.90 | 138.50 | 138.50 | 138.50 | -1.46% | 1,414 |
| Dec 12, 2025 | 139.00 | 147.80 | 139.00 | 140.55 | 140.55 | 0.82% | 3,543 |
| Dec 11, 2025 | 153.50 | 153.50 | 138.65 | 139.40 | 139.40 | -0.07% | 1,480 |
| Dec 10, 2025 | 140.35 | 144.00 | 139.00 | 139.50 | 139.50 | -0.25% | 4,226 |
| Dec 9, 2025 | 144.50 | 144.50 | 136.10 | 139.85 | 139.85 | -1.17% | 4,459 |
| Dec 8, 2025 | 154.65 | 154.65 | 140.05 | 141.50 | 141.50 | -7.30% | 6,088 |
| Dec 5, 2025 | 155.50 | 155.50 | 151.00 | 152.65 | 150.15 | 0.89% | 7,773 |
| Dec 4, 2025 | 156.00 | 156.00 | 150.30 | 151.30 | 148.82 | -0.92% | 8,094 |
| Dec 3, 2025 | 151.00 | 155.85 | 151.00 | 152.70 | 150.20 | 1.80% | 12,416 |
| Dec 2, 2025 | 142.95 | 150.90 | 138.35 | 150.00 | 147.54 | 5.15% | 7,770 |
| Dec 1, 2025 | 143.35 | 144.25 | 142.00 | 142.65 | 140.31 | 0.39% | 1,150 |