Modern Shares and Stockbrokers Limited (BOM:509760)
India
· Delayed Price · Currency is INR 32.38
-3.55 (-9.88%)
At close: Apr 29, 2026
BOM:509760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.00 | 38.00 | 32.16 | 35.93 | 35.93 | 2.66% | 6,323 |
| Apr 27, 2026 | 36.98 | 36.98 | 33.05 | 35.00 | 35.00 | 2.58% | 399 |
| Apr 24, 2026 | 32.78 | 35.00 | 30.50 | 34.12 | 34.12 | 2.13% | 930 |
| Apr 23, 2026 | 31.50 | 33.80 | 31.50 | 33.41 | 33.41 | 6.06% | 969 |
| Apr 22, 2026 | 30.12 | 31.50 | 29.08 | 31.50 | 31.50 | 4.58% | 2,846 |
| Apr 21, 2026 | 27.95 | 30.77 | 27.80 | 30.12 | 30.12 | 1.48% | 2,612 |
| Apr 20, 2026 | 29.00 | 30.64 | 28.50 | 29.68 | 29.68 | 2.24% | 1,144 |
| Apr 17, 2026 | 30.88 | 30.88 | 29.00 | 29.03 | 29.03 | -1.53% | 321 |
| Apr 16, 2026 | 31.79 | 31.85 | 29.00 | 29.48 | 29.48 | 1.24% | 2,176 |
| Apr 15, 2026 | 28.50 | 29.96 | 28.50 | 29.12 | 29.12 | 2.14% | 1,118 |
| Apr 13, 2026 | 30.50 | 32.59 | 28.00 | 28.51 | 28.51 | -4.17% | 1,831 |
| Apr 10, 2026 | 28.97 | 31.20 | 28.40 | 29.75 | 29.75 | 4.75% | 486 |
| Apr 9, 2026 | 28.50 | 29.00 | 28.40 | 28.40 | 28.40 | -0.32% | 303 |
| Apr 8, 2026 | 30.33 | 30.33 | 25.95 | 28.49 | 28.49 | 3.30% | 98 |
| Apr 7, 2026 | 28.07 | 28.07 | 27.31 | 27.58 | 27.58 | -3.70% | 116 |
| Apr 6, 2026 | 27.60 | 28.64 | 25.97 | 28.64 | 28.64 | 4.79% | 314 |
| Apr 2, 2026 | 26.80 | 27.35 | 25.99 | 27.33 | 27.33 | -0.07% | 345 |
| Apr 1, 2026 | 25.09 | 27.69 | 25.09 | 27.35 | 27.35 | 3.56% | 306 |
| Mar 30, 2026 | 27.23 | 27.23 | 26.41 | 26.41 | 26.41 | -4.97% | 28 |
| Mar 27, 2026 | 29.25 | 29.25 | 27.79 | 27.79 | 27.79 | -4.99% | 379 |
| Mar 25, 2026 | 29.50 | 29.50 | 27.37 | 29.25 | 29.25 | 1.60% | 482 |
| Mar 24, 2026 | 27.48 | 28.85 | 26.13 | 28.79 | 28.79 | 4.77% | 162 |
| Mar 23, 2026 | 29.37 | 29.49 | 27.36 | 27.48 | 27.48 | -4.55% | 301 |
| Mar 20, 2026 | 28.79 | 28.79 | 27.00 | 28.79 | 28.79 | 4.46% | 2,083 |
| Mar 19, 2026 | 27.61 | 29.60 | 27.56 | 27.56 | 27.56 | -2.34% | 170 |
| Mar 18, 2026 | 30.14 | 30.14 | 28.17 | 28.22 | 28.22 | -4.44% | 356 |
| Mar 17, 2026 | 28.20 | 30.90 | 28.20 | 29.53 | 29.53 | -0.40% | 40 |
| Mar 16, 2026 | 29.85 | 29.85 | 28.35 | 29.65 | 29.65 | -0.47% | 490 |
| Mar 13, 2026 | 29.14 | 30.55 | 27.75 | 29.79 | 29.79 | 2.23% | 2,241 |
| Mar 12, 2026 | 29.25 | 29.25 | 27.40 | 29.14 | 29.14 | 4.59% | 696 |
| Mar 11, 2026 | 27.07 | 27.86 | 26.54 | 27.86 | 27.86 | 4.97% | 219 |
| Mar 10, 2026 | 26.53 | 26.54 | 26.53 | 26.54 | 26.54 | 2.04% | 78 |
| Mar 9, 2026 | 27.98 | 27.98 | 26.00 | 26.01 | 26.01 | -4.73% | 272 |
| Mar 6, 2026 | 26.00 | 27.30 | 26.00 | 27.30 | 27.30 | 5.00% | 727 |
| Mar 5, 2026 | 24.70 | 26.05 | 24.70 | 26.00 | 26.00 | 0.04% | 1,196 |
| Mar 4, 2026 | 26.00 | 26.99 | 25.25 | 25.99 | 25.99 | -2.00% | 2,121 |
| Mar 2, 2026 | 27.99 | 27.99 | 25.80 | 26.52 | 26.52 | -7.31% | 2,102 |
| Feb 27, 2026 | 31.71 | 33.35 | 27.99 | 28.61 | 28.61 | -7.98% | 3,402 |
| Feb 26, 2026 | 32.05 | 33.80 | 30.71 | 31.09 | 31.09 | -2.97% | 1,046 |
| Feb 25, 2026 | 34.33 | 34.33 | 31.80 | 32.04 | 32.04 | -6.83% | 454 |
| Feb 24, 2026 | 34.99 | 34.99 | 31.70 | 34.39 | 34.39 | -1.71% | 1,590 |
| Feb 23, 2026 | 32.20 | 35.39 | 32.20 | 34.99 | 34.99 | 6.77% | 174 |
| Feb 20, 2026 | 35.69 | 35.69 | 32.50 | 32.77 | 32.77 | -1.44% | 1,382 |
| Feb 19, 2026 | 36.35 | 37.50 | 32.58 | 33.25 | 33.25 | -8.15% | 3,227 |
| Feb 18, 2026 | 36.20 | 38.00 | 36.20 | 36.20 | 36.20 | -5.24% | 933 |
| Feb 17, 2026 | 36.56 | 38.20 | 36.00 | 38.20 | 38.20 | 2.39% | 547 |
| Feb 16, 2026 | 36.16 | 38.40 | 32.50 | 37.31 | 37.31 | 6.24% | 1,463 |
| Feb 13, 2026 | 36.17 | 38.39 | 34.56 | 35.12 | 35.12 | -8.54% | 1,628 |
| Feb 12, 2026 | 37.00 | 38.50 | 36.84 | 38.40 | 38.40 | 6.31% | 471 |
| Feb 11, 2026 | 38.50 | 38.50 | 36.11 | 36.12 | 36.12 | -6.18% | 570 |
| Feb 10, 2026 | 37.00 | 38.50 | 35.95 | 38.50 | 38.50 | -0.57% | 552 |
| Feb 9, 2026 | 38.10 | 38.72 | 37.05 | 38.72 | 38.72 | 1.60% | 719 |
| Feb 6, 2026 | 38.72 | 38.72 | 37.10 | 38.11 | 38.11 | -2.23% | 672 |
| Feb 5, 2026 | 37.16 | 39.00 | 37.16 | 38.98 | 38.98 | 2.80% | 1,265 |
| Feb 4, 2026 | 37.50 | 37.95 | 37.02 | 37.92 | 37.92 | -2.07% | 1,021 |
| Feb 3, 2026 | 39.60 | 39.60 | 36.10 | 38.72 | 38.72 | -0.54% | 283 |
| Feb 2, 2026 | 37.92 | 39.60 | 36.90 | 38.93 | 38.93 | 2.15% | 1,074 |
| Feb 1, 2026 | 39.99 | 39.99 | 38.10 | 38.11 | 38.11 | -0.31% | 178 |
| Jan 30, 2026 | 37.12 | 40.00 | 37.12 | 38.23 | 38.23 | -2.18% | 608 |
| Jan 29, 2026 | 37.55 | 40.50 | 37.55 | 39.08 | 39.08 | -0.31% | 1,656 |
| Jan 28, 2026 | 40.00 | 40.00 | 38.00 | 39.20 | 39.20 | -2.00% | 199 |
| Jan 27, 2026 | 41.00 | 41.00 | 37.60 | 40.00 | 40.00 | - | 349 |
| Jan 23, 2026 | 40.00 | 40.00 | 38.35 | 40.00 | 40.00 | 4.85% | 402 |
| Jan 22, 2026 | 39.00 | 40.95 | 38.00 | 38.15 | 38.15 | -2.65% | 280 |
| Jan 21, 2026 | 40.00 | 40.00 | 38.00 | 39.19 | 39.19 | -2.03% | 944 |
| Jan 20, 2026 | 37.85 | 41.15 | 36.65 | 40.00 | 40.00 | 7.53% | 901 |
| Jan 19, 2026 | 41.10 | 41.10 | 36.86 | 37.20 | 37.20 | -9.93% | 2,159 |
| Jan 16, 2026 | 38.10 | 41.45 | 38.10 | 41.30 | 41.30 | 1.00% | 925 |
| Jan 14, 2026 | 40.93 | 40.93 | 40.89 | 40.89 | 40.89 | -0.12% | 14 |
| Jan 13, 2026 | 40.00 | 40.99 | 38.45 | 40.94 | 40.94 | -0.12% | 270 |
| Jan 12, 2026 | 39.19 | 41.45 | 38.24 | 40.99 | 40.99 | 7.19% | 276 |
| Jan 9, 2026 | 37.50 | 42.48 | 37.50 | 38.24 | 38.24 | -0.03% | 664 |
| Jan 8, 2026 | 38.10 | 39.80 | 38.10 | 38.25 | 38.25 | -4.38% | 545 |
| Jan 7, 2026 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | -2.79% | 768 |
| Jan 6, 2026 | 42.80 | 42.80 | 37.55 | 41.15 | 41.15 | 2.11% | 930 |
| Jan 5, 2026 | 39.50 | 40.30 | 39.02 | 40.30 | 40.30 | - | 686 |
| Jan 2, 2026 | 43.00 | 43.00 | 38.27 | 40.30 | 40.30 | -1.32% | 131 |
| Jan 1, 2026 | 39.52 | 42.95 | 39.52 | 40.84 | 40.84 | 3.34% | 106 |
| Dec 31, 2025 | 39.05 | 41.40 | 39.05 | 39.52 | 39.52 | -4.73% | 2,166 |
| Dec 30, 2025 | 41.50 | 41.50 | 38.50 | 41.48 | 41.48 | -0.12% | 143 |
| Dec 29, 2025 | 41.60 | 41.60 | 38.15 | 41.53 | 41.53 | -0.24% | 137 |
| Dec 26, 2025 | 40.96 | 42.20 | 38.30 | 41.63 | 41.63 | -0.41% | 273 |
| Dec 24, 2025 | 38.80 | 41.80 | 38.80 | 41.80 | 41.80 | 0.38% | 334 |
| Dec 23, 2025 | 39.20 | 41.65 | 39.20 | 41.64 | 41.64 | -0.14% | 582 |
| Dec 22, 2025 | 40.50 | 41.99 | 40.39 | 41.70 | 41.70 | 2.76% | 764 |
| Dec 19, 2025 | 42.85 | 42.90 | 39.10 | 40.58 | 40.58 | 0.20% | 592 |
| Dec 18, 2025 | 42.90 | 42.90 | 40.50 | 40.50 | 40.50 | -3.55% | 14 |
| Dec 17, 2025 | 41.00 | 42.00 | 40.05 | 41.99 | 41.99 | 4.45% | 244 |
| Dec 16, 2025 | 40.10 | 40.21 | 40.10 | 40.20 | 40.20 | -4.22% | 690 |
| Dec 15, 2025 | 40.56 | 48.00 | 40.15 | 41.97 | 41.97 | -1.89% | 1,436 |
| Dec 12, 2025 | 41.50 | 48.00 | 41.50 | 42.78 | 42.78 | 4.34% | 222 |
| Dec 11, 2025 | 41.95 | 41.95 | 39.10 | 41.00 | 41.00 | -2.01% | 261 |
| Dec 10, 2025 | 40.10 | 42.30 | 40.10 | 41.84 | 41.84 | -1.32% | 283 |
| Dec 9, 2025 | 40.80 | 43.40 | 40.01 | 42.40 | 42.40 | 1.22% | 343 |
| Dec 8, 2025 | 43.08 | 44.80 | 40.50 | 41.89 | 41.89 | -0.83% | 430 |
| Dec 5, 2025 | 41.90 | 43.00 | 40.50 | 42.24 | 42.24 | 0.86% | 217 |
| Dec 4, 2025 | 39.67 | 42.90 | 39.67 | 41.88 | 41.88 | 3.46% | 474 |
| Dec 3, 2025 | 40.90 | 45.20 | 38.80 | 40.48 | 40.48 | -2.06% | 1,030 |
| Dec 2, 2025 | 41.54 | 41.54 | 38.20 | 41.33 | 41.33 | -2.50% | 557 |
| Dec 1, 2025 | 41.79 | 44.00 | 39.48 | 42.39 | 42.39 | 1.44% | 664 |