Skip to main content
Modern Steels Limited (BOM:513303)
India flag India · Delayed Price · Currency is INR
12.33
-1.14 (-8.46%)
At close: Mar 9, 2026

Modern Steels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.4513.4512.0912.3312.33-8.46%3,946
Mar 6, 202613.5013.8712.8513.4713.474.91%1,954
Mar 5, 202614.4014.4012.4112.8412.84-7.36%10,981
Mar 4, 202612.5514.0512.5513.8613.863.36%3,841
Mar 2, 202611.5515.8211.5513.4113.411.67%12,886
Feb 27, 202613.2913.2912.5413.1913.193.37%2,122
Feb 26, 202613.2613.6612.3612.7612.76-4.28%13,949
Feb 25, 202613.2613.8413.2613.3313.33-1.26%2,001
Feb 24, 202613.5014.0813.2013.5013.50-0.07%5,596
Feb 23, 202613.8414.5012.3513.5113.51-2.38%12,962
Feb 20, 202614.2614.5813.6113.8413.84-5.59%4,326
Feb 19, 202613.8514.7313.8514.6614.665.85%816
Feb 18, 202613.4015.1913.4013.8513.85-0.93%16,270
Feb 17, 202613.5114.1513.2713.9813.983.17%793
Feb 16, 202614.2814.5413.5013.5513.55-3.21%6,489
Feb 13, 202614.6514.6514.0014.0014.00-4.63%2,031
Feb 12, 202613.8914.8013.8914.6814.686.69%1,550
Feb 11, 202613.8414.0013.5113.7613.76-2.20%10,274
Feb 10, 202614.0114.8513.7614.0714.07-2.02%8,732
Feb 9, 202614.6514.6513.8014.3614.360.77%1,916
Feb 6, 202614.4014.4014.0214.2514.25-1.04%1,096
Feb 5, 202614.4414.4414.4014.4014.40-0.28%1,184
Feb 4, 202614.5314.5313.6514.4414.44-0.41%9,262
Feb 3, 202614.9715.4714.2014.5014.50-3.14%1,946
Feb 2, 202615.4015.4014.5014.9714.97-2.79%4,439
Feb 1, 202615.4915.4914.0515.4015.409.53%1,886
Jan 30, 202615.2716.4014.0514.0614.06-3.63%7,280
Jan 29, 202614.2115.4514.0614.5914.592.39%4,859
Jan 28, 202614.8114.8114.2014.2514.25-2.86%852
Jan 27, 202615.9415.9414.5014.6714.67-5.05%2,182
Jan 23, 202614.3115.7013.9015.4515.455.89%11,570
Jan 22, 202614.5615.2414.0114.5914.592.24%4,786
Jan 21, 202613.0015.5013.0014.2714.279.77%6,180
Jan 20, 202614.0614.0612.1613.0013.00-7.54%10,484
Jan 19, 202614.0614.3414.0114.0614.06-822
Jan 16, 202614.4714.4714.0614.0614.06-0.28%435
Jan 14, 202613.7014.5513.7014.1014.100.79%1,640
Jan 13, 202614.8014.8013.9013.9913.99-3.32%4,913
Jan 12, 202615.1815.3813.7014.4714.47-2.89%5,509
Jan 9, 202615.2215.4914.8214.9014.90-1.52%2,363
Jan 8, 202614.8715.2914.7515.1315.130.87%1,595
Jan 7, 202614.9815.7514.6515.0015.000.13%5,305
Jan 6, 202615.0415.4814.6014.9814.98-0.40%7,081
Jan 5, 202616.2516.2514.9915.0415.04-5.35%10,526
Jan 2, 202615.9915.9915.0115.8915.890.57%13,590
Jan 1, 202615.9915.9915.2015.8015.801.61%7,759
Dec 31, 202515.1516.2514.8315.5515.552.30%12,137
Dec 30, 202515.2815.4214.8215.2015.200.86%3,301
Dec 29, 202515.0015.6714.8015.0715.070.53%1,692
Dec 26, 202514.0515.7014.0514.9914.99-1.58%5,549
Dec 24, 202515.0115.4914.9515.2315.23-0.26%663
Dec 23, 202515.5015.5015.0115.2715.27-3.05%5,858
Dec 22, 202515.6815.9515.4115.7515.752.94%620
Dec 19, 202515.2215.7815.2215.3015.300.66%1,268
Dec 18, 202515.4716.4114.0115.2015.20-1.75%17,307
Dec 17, 202515.4717.0915.3515.4715.473.48%8,922
Dec 16, 202515.5115.5114.5114.9514.95-4.53%3,649
Dec 15, 202515.3715.7215.0515.6615.661.89%1,650
Dec 12, 202515.8815.8915.3015.3715.370.13%3,524
Dec 11, 202515.1715.8815.1715.3515.350.59%516
Dec 10, 202515.8415.9715.1515.2615.260.99%1,925
Dec 9, 202515.8915.8915.1015.1115.11-0.72%489
Dec 8, 202515.0216.0815.0215.2215.22-5.41%1,730
Dec 5, 202516.0016.2716.0016.0916.09-0.98%627
Dec 4, 202515.8016.2915.8016.2516.251.75%781
Dec 3, 202516.0216.1515.9015.9715.97-0.31%825
Dec 2, 202516.0016.3716.0016.0216.02-2.14%1,116
Dec 1, 202516.6016.6016.1216.3716.370.49%348
Nov 28, 202516.6816.6816.0016.2916.292.84%1,535
Nov 27, 202516.4016.4515.8115.8415.84-3.41%3,386
Nov 26, 202516.4516.4516.1516.4016.40-0.30%783
Nov 25, 202516.5116.5216.4016.4516.450.37%1,361
Nov 24, 202516.0117.5015.7016.3916.391.05%6,907
Nov 21, 202516.0116.6916.0116.2216.221.37%1,975
Nov 20, 202516.3016.3016.0016.0016.00-1.84%279
Nov 19, 202516.2416.5016.2416.3016.300.18%864
Nov 18, 202516.1216.7015.5116.2716.270.93%3,301
Nov 17, 202516.8916.8916.1016.1216.12-1.16%2,058
Nov 14, 202517.8517.8516.0116.3116.31-2.97%6,797
Nov 13, 202516.2917.1516.2916.8116.81-1.29%1,776
Nov 12, 202516.7317.4016.2617.0317.032.65%2,280
Nov 11, 202517.5017.5016.4016.5916.59-0.42%3,213
Nov 10, 202517.8017.8016.5116.6616.66-1.48%5,097
Nov 7, 202517.0517.0516.3816.9116.91-1.00%1,688
Nov 6, 202516.7317.6915.5017.0817.082.09%7,150
Nov 4, 202517.1517.1516.7116.7316.73-2.45%4,041
Nov 3, 202517.5917.9416.6517.1517.150.76%8,393
Oct 31, 202517.7017.7017.0017.0217.02-2.63%4,993
Oct 30, 202517.1217.6817.0017.4817.481.63%1,037
Oct 29, 202517.1217.2017.0017.2017.200.64%951
Oct 28, 202517.4017.9317.0417.0917.09-1.38%1,302
Oct 27, 202517.5717.5717.3117.3317.33-3.35%2,076
Oct 24, 202517.7017.9917.2017.9317.933.34%6,694
Oct 23, 202517.8917.9717.0317.3517.35-1.36%4,811
Oct 21, 202516.8317.9016.8317.5917.594.02%3,351
Oct 20, 202517.2317.9516.7916.9116.91-1.40%4,953
Oct 17, 202517.1017.4616.7817.1517.15-1.72%3,049
Oct 16, 202516.7517.4716.7517.4517.452.65%318
Oct 15, 202517.5017.5016.5517.0017.00-0.06%884
Oct 14, 202517.0817.6417.0017.0117.01-0.87%2,380