Modern Steels Limited (BOM:513303)
India
· Delayed Price · Currency is INR 13.45
+0.24 (1.82%)
At close: Apr 28, 2026
Modern Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.99 | 14.50 | 12.81 | 13.45 | 13.45 | 1.82% | 7,325 |
| Apr 27, 2026 | 13.98 | 13.98 | 13.03 | 13.21 | 13.21 | 2.40% | 5,839 |
| Apr 24, 2026 | 13.64 | 13.64 | 12.89 | 12.90 | 12.90 | -3.59% | 2,865 |
| Apr 23, 2026 | 13.10 | 14.40 | 13.10 | 13.38 | 13.38 | 1.67% | 4,271 |
| Apr 22, 2026 | 14.00 | 14.00 | 13.01 | 13.16 | 13.16 | -3.73% | 1,057 |
| Apr 21, 2026 | 12.71 | 14.00 | 12.15 | 13.67 | 13.67 | 5.48% | 1,520 |
| Apr 20, 2026 | 13.60 | 13.60 | 12.65 | 12.96 | 12.96 | -4.71% | 4,835 |
| Apr 17, 2026 | 13.45 | 13.60 | 12.51 | 13.60 | 13.60 | 3.11% | 3,444 |
| Apr 16, 2026 | 12.94 | 13.60 | 12.32 | 13.19 | 13.19 | 1.93% | 8,042 |
| Apr 15, 2026 | 12.82 | 12.94 | 11.25 | 12.94 | 12.94 | 1.33% | 15,762 |
| Apr 13, 2026 | 12.95 | 12.95 | 11.50 | 12.77 | 12.77 | 7.67% | 11,651 |
| Apr 10, 2026 | 11.91 | 12.50 | 11.51 | 11.86 | 11.86 | -0.42% | 5,909 |
| Apr 9, 2026 | 12.11 | 12.74 | 11.91 | 11.91 | 11.91 | -2.06% | 1,228 |
| Apr 8, 2026 | 11.76 | 12.20 | 11.51 | 12.16 | 12.16 | 3.40% | 7,050 |
| Apr 7, 2026 | 11.98 | 11.98 | 11.71 | 11.76 | 11.76 | -1.84% | 841 |
| Apr 6, 2026 | 11.32 | 12.25 | 11.27 | 11.98 | 11.98 | 1.87% | 2,545 |
| Apr 2, 2026 | 11.11 | 12.23 | 11.00 | 11.76 | 11.76 | -1.51% | 4,149 |
| Apr 1, 2026 | 11.22 | 11.97 | 11.22 | 11.94 | 11.94 | 9.04% | 3,392 |
| Mar 30, 2026 | 10.61 | 11.46 | 10.50 | 10.95 | 10.95 | 2.24% | 2,613 |
| Mar 27, 2026 | 11.45 | 11.50 | 10.53 | 10.71 | 10.71 | -6.87% | 7,532 |
| Mar 25, 2026 | 11.22 | 11.90 | 10.98 | 11.50 | 11.50 | 5.60% | 15,600 |
| Mar 24, 2026 | 10.99 | 10.99 | 10.35 | 10.89 | 10.89 | 3.52% | 4,439 |
| Mar 23, 2026 | 12.95 | 12.95 | 10.35 | 10.52 | 10.52 | -14.47% | 13,179 |
| Mar 20, 2026 | 12.99 | 13.38 | 12.06 | 12.30 | 12.30 | -6.75% | 6,419 |
| Mar 19, 2026 | 12.50 | 13.43 | 12.50 | 13.19 | 13.19 | 4.19% | 292 |
| Mar 18, 2026 | 13.38 | 13.40 | 12.50 | 12.66 | 12.66 | -4.31% | 3,495 |
| Mar 17, 2026 | 11.93 | 13.39 | 11.93 | 13.23 | 13.23 | 10.43% | 1,040 |
| Mar 16, 2026 | 12.10 | 13.40 | 11.55 | 11.98 | 11.98 | -3.46% | 5,846 |
| Mar 13, 2026 | 13.19 | 13.98 | 12.40 | 12.41 | 12.41 | -1.97% | 1,820 |
| Mar 12, 2026 | 13.33 | 13.33 | 12.61 | 12.66 | 12.66 | -5.03% | 1,298 |
| Mar 11, 2026 | 12.97 | 13.75 | 12.20 | 13.33 | 13.33 | 4.06% | 5,878 |
| Mar 10, 2026 | 12.27 | 12.96 | 12.06 | 12.81 | 12.81 | 3.89% | 386 |
| Mar 9, 2026 | 13.45 | 13.45 | 12.09 | 12.33 | 12.33 | -8.46% | 3,946 |
| Mar 6, 2026 | 13.50 | 13.87 | 12.85 | 13.47 | 13.47 | 4.91% | 1,954 |
| Mar 5, 2026 | 14.40 | 14.40 | 12.41 | 12.84 | 12.84 | -7.36% | 10,981 |
| Mar 4, 2026 | 12.55 | 14.05 | 12.55 | 13.86 | 13.86 | 3.36% | 3,841 |
| Mar 2, 2026 | 11.55 | 15.82 | 11.55 | 13.41 | 13.41 | 1.67% | 12,886 |
| Feb 27, 2026 | 13.29 | 13.29 | 12.54 | 13.19 | 13.19 | 3.37% | 2,122 |
| Feb 26, 2026 | 13.26 | 13.66 | 12.36 | 12.76 | 12.76 | -4.28% | 13,949 |
| Feb 25, 2026 | 13.26 | 13.84 | 13.26 | 13.33 | 13.33 | -1.26% | 2,001 |
| Feb 24, 2026 | 13.50 | 14.08 | 13.20 | 13.50 | 13.50 | -0.07% | 5,596 |
| Feb 23, 2026 | 13.84 | 14.50 | 12.35 | 13.51 | 13.51 | -2.38% | 12,962 |
| Feb 20, 2026 | 14.26 | 14.58 | 13.61 | 13.84 | 13.84 | -5.59% | 4,326 |
| Feb 19, 2026 | 13.85 | 14.73 | 13.85 | 14.66 | 14.66 | 5.85% | 816 |
| Feb 18, 2026 | 13.40 | 15.19 | 13.40 | 13.85 | 13.85 | -0.93% | 16,270 |
| Feb 17, 2026 | 13.51 | 14.15 | 13.27 | 13.98 | 13.98 | 3.17% | 793 |
| Feb 16, 2026 | 14.28 | 14.54 | 13.50 | 13.55 | 13.55 | -3.21% | 6,489 |
| Feb 13, 2026 | 14.65 | 14.65 | 14.00 | 14.00 | 14.00 | -4.63% | 2,031 |
| Feb 12, 2026 | 13.89 | 14.80 | 13.89 | 14.68 | 14.68 | 6.69% | 1,550 |
| Feb 11, 2026 | 13.84 | 14.00 | 13.51 | 13.76 | 13.76 | -2.20% | 10,274 |
| Feb 10, 2026 | 14.01 | 14.85 | 13.76 | 14.07 | 14.07 | -2.02% | 8,732 |
| Feb 9, 2026 | 14.65 | 14.65 | 13.80 | 14.36 | 14.36 | 0.77% | 1,916 |
| Feb 6, 2026 | 14.40 | 14.40 | 14.02 | 14.25 | 14.25 | -1.04% | 1,096 |
| Feb 5, 2026 | 14.44 | 14.44 | 14.40 | 14.40 | 14.40 | -0.28% | 1,184 |
| Feb 4, 2026 | 14.53 | 14.53 | 13.65 | 14.44 | 14.44 | -0.41% | 9,262 |
| Feb 3, 2026 | 14.97 | 15.47 | 14.20 | 14.50 | 14.50 | -3.14% | 1,946 |
| Feb 2, 2026 | 15.40 | 15.40 | 14.50 | 14.97 | 14.97 | -2.79% | 4,439 |
| Feb 1, 2026 | 15.49 | 15.49 | 14.05 | 15.40 | 15.40 | 9.53% | 1,886 |
| Jan 30, 2026 | 15.27 | 16.40 | 14.05 | 14.06 | 14.06 | -3.63% | 7,280 |
| Jan 29, 2026 | 14.21 | 15.45 | 14.06 | 14.59 | 14.59 | 2.39% | 4,859 |
| Jan 28, 2026 | 14.81 | 14.81 | 14.20 | 14.25 | 14.25 | -2.86% | 852 |
| Jan 27, 2026 | 15.94 | 15.94 | 14.50 | 14.67 | 14.67 | -5.05% | 2,182 |
| Jan 23, 2026 | 14.31 | 15.70 | 13.90 | 15.45 | 15.45 | 5.89% | 11,570 |
| Jan 22, 2026 | 14.56 | 15.24 | 14.01 | 14.59 | 14.59 | 2.24% | 4,786 |
| Jan 21, 2026 | 13.00 | 15.50 | 13.00 | 14.27 | 14.27 | 9.77% | 6,180 |
| Jan 20, 2026 | 14.06 | 14.06 | 12.16 | 13.00 | 13.00 | -7.54% | 10,484 |
| Jan 19, 2026 | 14.06 | 14.34 | 14.01 | 14.06 | 14.06 | - | 822 |
| Jan 16, 2026 | 14.47 | 14.47 | 14.06 | 14.06 | 14.06 | -0.28% | 435 |
| Jan 14, 2026 | 13.70 | 14.55 | 13.70 | 14.10 | 14.10 | 0.79% | 1,640 |
| Jan 13, 2026 | 14.80 | 14.80 | 13.90 | 13.99 | 13.99 | -3.32% | 4,913 |
| Jan 12, 2026 | 15.18 | 15.38 | 13.70 | 14.47 | 14.47 | -2.89% | 5,509 |
| Jan 9, 2026 | 15.22 | 15.49 | 14.82 | 14.90 | 14.90 | -1.52% | 2,363 |
| Jan 8, 2026 | 14.87 | 15.29 | 14.75 | 15.13 | 15.13 | 0.87% | 1,595 |
| Jan 7, 2026 | 14.98 | 15.75 | 14.65 | 15.00 | 15.00 | 0.13% | 5,305 |
| Jan 6, 2026 | 15.04 | 15.48 | 14.60 | 14.98 | 14.98 | -0.40% | 7,081 |
| Jan 5, 2026 | 16.25 | 16.25 | 14.99 | 15.04 | 15.04 | -5.35% | 10,526 |
| Jan 2, 2026 | 15.99 | 15.99 | 15.01 | 15.89 | 15.89 | 0.57% | 13,590 |
| Jan 1, 2026 | 15.99 | 15.99 | 15.20 | 15.80 | 15.80 | 1.61% | 7,759 |
| Dec 31, 2025 | 15.15 | 16.25 | 14.83 | 15.55 | 15.55 | 2.30% | 12,137 |
| Dec 30, 2025 | 15.28 | 15.42 | 14.82 | 15.20 | 15.20 | 0.86% | 3,301 |
| Dec 29, 2025 | 15.00 | 15.67 | 14.80 | 15.07 | 15.07 | 0.53% | 1,692 |
| Dec 26, 2025 | 14.05 | 15.70 | 14.05 | 14.99 | 14.99 | -1.58% | 5,549 |
| Dec 24, 2025 | 15.01 | 15.49 | 14.95 | 15.23 | 15.23 | -0.26% | 663 |
| Dec 23, 2025 | 15.50 | 15.50 | 15.01 | 15.27 | 15.27 | -3.05% | 5,858 |
| Dec 22, 2025 | 15.68 | 15.95 | 15.41 | 15.75 | 15.75 | 2.94% | 620 |
| Dec 19, 2025 | 15.22 | 15.78 | 15.22 | 15.30 | 15.30 | 0.66% | 1,268 |
| Dec 18, 2025 | 15.47 | 16.41 | 14.01 | 15.20 | 15.20 | -1.75% | 17,307 |
| Dec 17, 2025 | 15.47 | 17.09 | 15.35 | 15.47 | 15.47 | 3.48% | 8,922 |
| Dec 16, 2025 | 15.51 | 15.51 | 14.51 | 14.95 | 14.95 | -4.53% | 3,649 |
| Dec 15, 2025 | 15.37 | 15.72 | 15.05 | 15.66 | 15.66 | 1.89% | 1,650 |
| Dec 12, 2025 | 15.88 | 15.89 | 15.30 | 15.37 | 15.37 | 0.13% | 3,524 |
| Dec 11, 2025 | 15.17 | 15.88 | 15.17 | 15.35 | 15.35 | 0.59% | 516 |
| Dec 10, 2025 | 15.84 | 15.97 | 15.15 | 15.26 | 15.26 | 0.99% | 1,925 |
| Dec 9, 2025 | 15.89 | 15.89 | 15.10 | 15.11 | 15.11 | -0.72% | 489 |
| Dec 8, 2025 | 15.02 | 16.08 | 15.02 | 15.22 | 15.22 | -5.41% | 1,730 |
| Dec 5, 2025 | 16.00 | 16.27 | 16.00 | 16.09 | 16.09 | -0.98% | 627 |
| Dec 4, 2025 | 15.80 | 16.29 | 15.80 | 16.25 | 16.25 | 1.75% | 781 |
| Dec 3, 2025 | 16.02 | 16.15 | 15.90 | 15.97 | 15.97 | -0.31% | 825 |
| Dec 2, 2025 | 16.00 | 16.37 | 16.00 | 16.02 | 16.02 | -2.14% | 1,116 |
| Dec 1, 2025 | 16.60 | 16.60 | 16.12 | 16.37 | 16.37 | 0.49% | 348 |