Modern Insulators Limited (BOM:515008)
India
· Delayed Price · Currency is INR 226.45
-11.50 (-4.83%)
At close: Mar 9, 2026
Modern Insulators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 230.25 | 238.95 | 226.10 | 226.45 | 226.45 | -4.83% | 74,888 |
| Mar 6, 2026 | 234.00 | 237.95 | 231.00 | 237.95 | 237.95 | 4.99% | 97,374 |
| Mar 5, 2026 | 222.00 | 226.65 | 222.00 | 226.65 | 226.65 | 4.98% | 23,007 |
| Mar 4, 2026 | 214.05 | 219.95 | 214.05 | 215.90 | 215.90 | -4.17% | 147,422 |
| Mar 2, 2026 | 227.00 | 233.45 | 225.30 | 225.30 | 225.30 | -5.00% | 92,449 |
| Feb 27, 2026 | 241.20 | 249.70 | 233.00 | 237.15 | 237.15 | -3.22% | 75,269 |
| Feb 26, 2026 | 256.00 | 259.60 | 241.05 | 245.05 | 245.05 | -1.31% | 67,893 |
| Feb 25, 2026 | 236.50 | 248.30 | 236.50 | 248.30 | 248.30 | 4.99% | 66,777 |
| Feb 24, 2026 | 242.30 | 245.00 | 235.75 | 236.50 | 236.50 | -4.69% | 131,000 |
| Feb 23, 2026 | 266.00 | 268.00 | 248.15 | 248.15 | 248.15 | -5.00% | 93,585 |
| Feb 20, 2026 | 260.00 | 273.00 | 258.20 | 261.20 | 261.20 | -0.34% | 77,805 |
| Feb 19, 2026 | 280.00 | 288.50 | 261.10 | 262.10 | 262.10 | -4.62% | 117,391 |
| Feb 18, 2026 | 250.10 | 274.80 | 250.10 | 274.80 | 274.80 | 4.99% | 208,885 |
| Feb 17, 2026 | 261.75 | 261.75 | 261.75 | 261.75 | 261.75 | -4.99% | 20,321 |
| Feb 16, 2026 | 289.00 | 289.00 | 275.50 | 275.50 | 275.50 | -5.00% | 76,710 |
| Feb 13, 2026 | 290.00 | 290.00 | 266.65 | 290.00 | 290.00 | 5.00% | 360,862 |
| Feb 12, 2026 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | 5.00% | 26,783 |
| Feb 11, 2026 | 263.05 | 263.05 | 263.05 | 263.05 | 263.05 | 4.99% | 25,662 |
| Feb 10, 2026 | 262.85 | 262.85 | 240.00 | 250.55 | 250.55 | -0.28% | 88,015 |
| Feb 9, 2026 | 244.00 | 251.25 | 230.25 | 251.25 | 251.25 | 4.99% | 145,914 |
| Feb 6, 2026 | 239.30 | 239.30 | 233.00 | 239.30 | 239.30 | 4.98% | 78,726 |
| Feb 5, 2026 | 215.95 | 227.95 | 210.50 | 227.95 | 227.95 | 5.00% | 112,938 |
| Feb 4, 2026 | 217.00 | 221.00 | 204.00 | 217.10 | 217.10 | 1.90% | 32,604 |
| Feb 3, 2026 | 213.05 | 213.05 | 208.10 | 213.05 | 213.05 | 4.98% | 79,288 |
| Feb 2, 2026 | 201.90 | 206.40 | 193.10 | 202.95 | 202.95 | 0.52% | 31,539 |
| Feb 1, 2026 | 199.95 | 207.70 | 192.00 | 201.90 | 201.90 | 0.55% | 39,890 |
| Jan 30, 2026 | 200.80 | 200.80 | 192.20 | 200.80 | 200.80 | 4.99% | 73,380 |
| Jan 29, 2026 | 186.95 | 191.25 | 185.90 | 191.25 | 191.25 | 5.00% | 18,239 |
| Jan 28, 2026 | 169.60 | 182.15 | 169.55 | 182.15 | 182.15 | 4.99% | 13,127 |
| Jan 27, 2026 | 175.55 | 184.00 | 173.50 | 173.50 | 173.50 | -4.98% | 29,808 |
| Jan 23, 2026 | 197.90 | 197.90 | 182.40 | 182.60 | 182.60 | -4.90% | 26,479 |
| Jan 22, 2026 | 185.35 | 198.45 | 185.35 | 192.00 | 192.00 | -0.26% | 14,926 |
| Jan 21, 2026 | 195.25 | 199.00 | 185.50 | 192.50 | 192.50 | -1.41% | 53,838 |
| Jan 20, 2026 | 201.60 | 207.80 | 190.60 | 195.25 | 195.25 | -2.67% | 34,283 |
| Jan 19, 2026 | 201.60 | 212.90 | 199.55 | 200.60 | 200.60 | -4.45% | 56,608 |
| Jan 16, 2026 | 213.90 | 214.55 | 206.05 | 209.95 | 209.95 | -3.18% | 29,531 |
| Jan 14, 2026 | 212.00 | 220.30 | 205.00 | 216.85 | 216.85 | 3.34% | 85,248 |
| Jan 13, 2026 | 209.00 | 214.50 | 203.10 | 209.85 | 209.85 | 2.49% | 34,052 |
| Jan 12, 2026 | 208.00 | 208.55 | 195.80 | 204.75 | 204.75 | -0.66% | 36,219 |
| Jan 9, 2026 | 207.25 | 219.65 | 205.85 | 206.10 | 206.10 | -4.87% | 86,537 |
| Jan 8, 2026 | 226.00 | 229.40 | 213.10 | 216.65 | 216.65 | -3.41% | 60,706 |
| Jan 7, 2026 | 224.80 | 230.00 | 220.00 | 224.30 | 224.30 | 1.89% | 89,314 |
| Jan 6, 2026 | 208.00 | 220.15 | 205.35 | 220.15 | 220.15 | 4.98% | 41,913 |
| Jan 5, 2026 | 205.10 | 214.25 | 204.20 | 209.70 | 209.70 | -2.42% | 53,713 |
| Jan 2, 2026 | 223.90 | 223.90 | 209.90 | 214.90 | 214.90 | -2.72% | 89,089 |
| Jan 1, 2026 | 225.00 | 226.80 | 217.10 | 220.90 | 220.90 | 1.61% | 60,603 |
| Dec 31, 2025 | 222.00 | 222.00 | 207.00 | 217.40 | 217.40 | 2.57% | 65,329 |
| Dec 30, 2025 | 204.80 | 216.00 | 195.60 | 211.95 | 211.95 | 2.96% | 113,524 |
| Dec 29, 2025 | 205.85 | 205.85 | 200.00 | 205.85 | 205.85 | 5.00% | 178,987 |
| Dec 26, 2025 | 196.05 | 196.05 | 190.30 | 196.05 | 196.05 | 4.98% | 59,552 |
| Dec 24, 2025 | 180.00 | 186.75 | 179.00 | 186.75 | 186.75 | 4.97% | 91,702 |
| Dec 23, 2025 | 173.40 | 177.90 | 169.45 | 177.90 | 177.90 | 4.99% | 41,044 |
| Dec 22, 2025 | 165.20 | 173.25 | 165.20 | 169.45 | 169.45 | -0.47% | 31,651 |
| Dec 19, 2025 | 178.70 | 179.00 | 170.25 | 170.25 | 170.25 | -4.99% | 64,812 |
| Dec 18, 2025 | 179.90 | 179.90 | 166.60 | 179.20 | 179.20 | 4.58% | 185,265 |
| Dec 17, 2025 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | 4.99% | 22,820 |
| Dec 16, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 4.99% | 8,957 |
| Dec 15, 2025 | 151.85 | 155.45 | 142.15 | 155.45 | 155.45 | 5.00% | 19,800 |
| Dec 12, 2025 | 147.00 | 153.90 | 145.00 | 148.05 | 148.05 | -1.69% | 17,691 |
| Dec 11, 2025 | 146.35 | 152.00 | 146.00 | 150.60 | 150.60 | 1.07% | 10,321 |
| Dec 10, 2025 | 143.25 | 155.00 | 143.25 | 149.00 | 149.00 | 0.47% | 23,527 |
| Dec 9, 2025 | 155.25 | 159.00 | 147.50 | 148.30 | 148.30 | -4.48% | 44,975 |
| Dec 8, 2025 | 167.00 | 167.00 | 155.25 | 155.25 | 155.25 | -4.99% | 20,911 |
| Dec 5, 2025 | 164.50 | 168.00 | 160.60 | 163.40 | 163.40 | -0.67% | 13,872 |
| Dec 4, 2025 | 168.35 | 169.95 | 163.50 | 164.50 | 164.50 | -1.82% | 9,939 |
| Dec 3, 2025 | 173.40 | 173.40 | 164.00 | 167.55 | 167.55 | -0.86% | 19,875 |
| Dec 2, 2025 | 174.50 | 174.50 | 168.00 | 169.00 | 169.00 | -0.35% | 15,528 |
| Dec 1, 2025 | 173.40 | 175.95 | 164.10 | 169.60 | 169.60 | 0.41% | 42,824 |
| Nov 28, 2025 | 169.00 | 174.50 | 167.10 | 168.90 | 168.90 | -0.21% | 12,722 |
| Nov 27, 2025 | 175.80 | 179.00 | 166.00 | 169.25 | 169.25 | -2.84% | 28,255 |
| Nov 26, 2025 | 174.00 | 175.80 | 167.20 | 174.20 | 174.20 | 2.62% | 24,613 |
| Nov 25, 2025 | 166.50 | 175.50 | 164.30 | 169.75 | 169.75 | 0.12% | 20,230 |
| Nov 24, 2025 | 179.00 | 179.95 | 168.00 | 169.55 | 169.55 | -2.56% | 28,205 |
| Nov 21, 2025 | 171.80 | 182.00 | 171.80 | 174.00 | 174.00 | -1.11% | 18,656 |
| Nov 20, 2025 | 176.40 | 185.80 | 171.15 | 175.95 | 175.95 | -0.68% | 63,303 |
| Nov 19, 2025 | 175.00 | 178.75 | 170.50 | 177.15 | 177.15 | 3.35% | 68,921 |
| Nov 18, 2025 | 171.80 | 173.90 | 163.05 | 171.40 | 171.40 | 3.13% | 46,596 |
| Nov 17, 2025 | 167.00 | 169.50 | 163.00 | 166.20 | 166.20 | 2.59% | 35,784 |
| Nov 14, 2025 | 162.00 | 164.80 | 157.60 | 162.00 | 162.00 | -0.86% | 21,742 |
| Nov 13, 2025 | 164.90 | 168.50 | 159.10 | 163.40 | 163.40 | -1.15% | 19,927 |
| Nov 12, 2025 | 161.00 | 170.00 | 161.00 | 165.30 | 165.30 | -0.21% | 24,975 |
| Nov 11, 2025 | 175.00 | 176.00 | 164.15 | 165.65 | 165.65 | -4.11% | 108,220 |
| Nov 10, 2025 | 172.75 | 172.75 | 168.00 | 172.75 | 172.75 | 4.98% | 184,508 |
| Nov 7, 2025 | 164.55 | 164.55 | 164.55 | 164.55 | 164.55 | 4.98% | 30,785 |
| Nov 6, 2025 | 154.50 | 156.75 | 147.50 | 156.75 | 156.75 | 4.99% | 64,790 |
| Nov 4, 2025 | 150.00 | 155.00 | 146.05 | 149.30 | 149.30 | -1.26% | 27,768 |
| Nov 3, 2025 | 156.90 | 158.00 | 149.00 | 151.20 | 151.20 | - | 49,729 |
| Oct 31, 2025 | 144.00 | 151.20 | 136.80 | 151.20 | 151.20 | -4.39% | 48,514 |
| Oct 30, 2025 | 162.90 | 166.00 | 156.00 | 158.15 | 158.15 | -2.92% | 70,041 |
| Oct 29, 2025 | 164.85 | 169.00 | 161.30 | 162.90 | 162.90 | 0.80% | 62,779 |
| Oct 28, 2025 | 170.00 | 172.00 | 160.30 | 161.60 | 161.60 | -4.04% | 78,491 |
| Oct 27, 2025 | 178.40 | 184.50 | 166.00 | 168.40 | 168.40 | -3.33% | 418,559 |
| Oct 24, 2025 | 152.90 | 181.90 | 151.00 | 174.20 | 174.20 | 14.64% | 327,443 |
| Oct 23, 2025 | 156.00 | 159.70 | 147.50 | 151.95 | 151.95 | -2.60% | 58,978 |
| Oct 21, 2025 | 151.00 | 157.50 | 151.00 | 156.00 | 156.00 | 1.73% | 52,732 |
| Oct 20, 2025 | 146.40 | 154.95 | 144.00 | 153.35 | 153.35 | 7.84% | 159,162 |
| Oct 17, 2025 | 134.65 | 145.00 | 132.50 | 142.20 | 142.20 | 6.48% | 124,367 |
| Oct 16, 2025 | 133.85 | 134.25 | 131.10 | 133.55 | 133.55 | 1.40% | 35,700 |
| Oct 15, 2025 | 132.00 | 132.90 | 127.10 | 131.70 | 131.70 | 0.73% | 43,647 |
| Oct 14, 2025 | 130.00 | 131.90 | 127.00 | 130.75 | 130.75 | 4.39% | 96,148 |