Modi Naturals Limited (BOM:519003)
India
· Delayed Price · Currency is INR 280.00
-7.50 (-2.61%)
At close: Mar 6, 2026
Modi Naturals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 287.55 | 287.55 | 280.00 | 280.00 | 280.00 | -2.61% | 111 |
| Mar 5, 2026 | 285.00 | 287.65 | 285.00 | 287.50 | 287.50 | 2.15% | 28 |
| Mar 4, 2026 | 279.20 | 296.25 | 278.50 | 281.45 | 281.45 | -1.21% | 581 |
| Mar 2, 2026 | 280.00 | 299.90 | 280.00 | 284.90 | 284.90 | 0.96% | 429 |
| Feb 27, 2026 | 299.00 | 299.00 | 281.25 | 282.20 | 282.20 | -4.77% | 76 |
| Feb 26, 2026 | 305.05 | 309.90 | 292.10 | 296.35 | 296.35 | -2.85% | 82 |
| Feb 25, 2026 | 306.05 | 306.35 | 305.00 | 305.05 | 305.05 | -0.38% | 145 |
| Feb 24, 2026 | 308.40 | 308.40 | 306.20 | 306.20 | 306.20 | -6.65% | 70 |
| Feb 23, 2026 | 335.40 | 335.40 | 309.70 | 328.00 | 328.00 | -2.28% | 261 |
| Feb 20, 2026 | 335.65 | 335.65 | 335.65 | 335.65 | 335.65 | 0.49% | 1 |
| Feb 19, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 3 |
| Feb 18, 2026 | 333.00 | 336.00 | 333.00 | 334.00 | 334.00 | -4.39% | 30 |
| Feb 17, 2026 | 369.90 | 369.90 | 346.50 | 349.35 | 349.35 | -1.20% | 346 |
| Feb 16, 2026 | 342.50 | 360.75 | 342.50 | 353.60 | 353.60 | -1.71% | 500 |
| Feb 13, 2026 | 360.60 | 360.60 | 359.70 | 359.75 | 359.75 | 2.87% | 1,826 |
| Feb 12, 2026 | 348.50 | 350.50 | 346.00 | 349.70 | 349.70 | -1.45% | 267 |
| Feb 10, 2026 | 345.00 | 354.85 | 345.00 | 354.85 | 354.85 | 2.97% | 20 |
| Feb 9, 2026 | 343.95 | 344.60 | 343.95 | 344.60 | 344.60 | 4.42% | 16 |
| Feb 6, 2026 | 330.00 | 330.00 | 328.00 | 330.00 | 330.00 | 0.61% | 513 |
| Feb 5, 2026 | 321.25 | 328.00 | 321.25 | 328.00 | 328.00 | -4.37% | 2 |
| Feb 4, 2026 | 334.00 | 343.00 | 334.00 | 343.00 | 343.00 | 3.81% | 4 |
| Feb 3, 2026 | 332.05 | 333.90 | 320.80 | 330.40 | 330.40 | 7.03% | 633 |
| Feb 2, 2026 | 329.00 | 329.00 | 297.80 | 308.70 | 308.70 | -7.21% | 908 |
| Feb 1, 2026 | 343.00 | 343.50 | 330.30 | 332.70 | 332.70 | -2.20% | 897 |
| Jan 30, 2026 | 346.00 | 346.00 | 337.40 | 340.20 | 340.20 | -2.04% | 1,135 |
| Jan 29, 2026 | 345.55 | 348.00 | 342.50 | 347.30 | 347.30 | 0.51% | 187 |
| Jan 28, 2026 | 347.45 | 349.90 | 332.60 | 345.55 | 345.55 | 5.00% | 2,711 |
| Jan 27, 2026 | 371.85 | 371.90 | 325.10 | 329.10 | 329.10 | -3.77% | 4,809 |
| Jan 23, 2026 | 340.60 | 374.90 | 340.60 | 342.00 | 342.00 | 0.90% | 717 |
| Jan 22, 2026 | 338.50 | 350.00 | 336.70 | 338.95 | 338.95 | 3.17% | 4,408 |
| Jan 21, 2026 | 330.00 | 347.45 | 307.75 | 328.55 | 328.55 | -3.92% | 5,848 |
| Jan 20, 2026 | 340.20 | 347.85 | 338.10 | 341.95 | 341.95 | -0.06% | 1,563 |
| Jan 19, 2026 | 350.00 | 351.00 | 340.10 | 342.15 | 342.15 | -4.87% | 354 |
| Jan 16, 2026 | 374.90 | 374.90 | 348.50 | 359.65 | 359.65 | 3.01% | 391 |
| Jan 14, 2026 | 342.30 | 350.15 | 342.30 | 349.15 | 349.15 | -1.40% | 116 |
| Jan 13, 2026 | 346.10 | 365.95 | 346.10 | 354.10 | 354.10 | 1.40% | 56 |
| Jan 12, 2026 | 383.80 | 383.80 | 341.00 | 349.20 | 349.20 | -0.58% | 65 |
| Jan 9, 2026 | 340.00 | 389.90 | 335.65 | 351.25 | 351.25 | 3.28% | 5,109 |
| Jan 8, 2026 | 344.00 | 355.45 | 340.05 | 340.10 | 340.10 | -2.83% | 1,181 |
| Jan 7, 2026 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | -3.31% | 131 |
| Jan 6, 2026 | 354.85 | 362.00 | 353.95 | 362.00 | 362.00 | 2.01% | 87 |
| Jan 5, 2026 | 348.15 | 356.95 | 329.50 | 354.85 | 354.85 | -0.37% | 891 |
| Jan 2, 2026 | 359.00 | 360.00 | 352.50 | 356.15 | 356.15 | -0.49% | 259 |
| Jan 1, 2026 | 356.25 | 364.90 | 355.00 | 357.90 | 357.90 | 0.60% | 381 |
| Dec 31, 2025 | 370.00 | 370.00 | 355.20 | 355.75 | 355.75 | -0.78% | 294 |
| Dec 30, 2025 | 364.00 | 367.45 | 358.00 | 358.55 | 358.55 | -1.25% | 60 |
| Dec 29, 2025 | 370.00 | 372.95 | 360.35 | 363.10 | 363.10 | -2.22% | 199 |
| Dec 26, 2025 | 358.25 | 396.00 | 358.25 | 371.35 | 371.35 | 1.46% | 7,543 |
| Dec 24, 2025 | 377.00 | 382.45 | 362.05 | 366.00 | 366.00 | -2.72% | 272 |
| Dec 23, 2025 | 373.00 | 408.45 | 366.15 | 376.25 | 376.25 | 0.87% | 1,591 |
| Dec 22, 2025 | 363.15 | 373.95 | 363.15 | 373.00 | 373.00 | 1.65% | 320 |
| Dec 19, 2025 | 364.10 | 371.00 | 352.00 | 366.95 | 366.95 | 0.01% | 179 |
| Dec 18, 2025 | 382.45 | 382.45 | 362.75 | 366.90 | 366.90 | -4.07% | 461 |
| Dec 17, 2025 | 366.45 | 382.45 | 365.05 | 382.45 | 382.45 | 2.34% | 62 |
| Dec 16, 2025 | 379.75 | 385.70 | 373.30 | 373.70 | 373.70 | -1.98% | 1,793 |
| Dec 15, 2025 | 389.90 | 422.50 | 369.15 | 381.25 | 381.25 | -1.22% | 3,933 |
| Dec 12, 2025 | 379.45 | 389.90 | 375.65 | 385.95 | 385.95 | 1.85% | 1,560 |
| Dec 11, 2025 | 385.40 | 392.90 | 360.05 | 378.95 | 378.95 | -1.19% | 2,797 |
| Dec 10, 2025 | 380.05 | 407.00 | 375.05 | 383.50 | 383.50 | 6.60% | 6,498 |
| Dec 9, 2025 | 364.05 | 374.00 | 353.25 | 359.75 | 359.75 | -4.03% | 5,760 |
| Dec 8, 2025 | 415.00 | 415.00 | 361.00 | 374.85 | 374.85 | -6.81% | 8,065 |
| Dec 5, 2025 | 405.30 | 415.95 | 401.00 | 402.25 | 402.25 | -1.07% | 1,440 |
| Dec 4, 2025 | 414.95 | 423.95 | 404.25 | 406.60 | 406.60 | -0.81% | 12,097 |
| Dec 3, 2025 | 418.95 | 418.95 | 405.05 | 409.90 | 409.90 | -0.59% | 2,179 |
| Dec 2, 2025 | 410.90 | 418.95 | 405.00 | 412.35 | 412.35 | 0.35% | 3,216 |
| Dec 1, 2025 | 423.00 | 423.00 | 404.25 | 410.90 | 410.90 | -2.91% | 4,933 |
| Nov 28, 2025 | 439.00 | 439.00 | 412.25 | 423.20 | 423.20 | -1.70% | 1,369 |
| Nov 27, 2025 | 423.60 | 437.40 | 423.60 | 430.50 | 430.50 | 0.86% | 617 |
| Nov 26, 2025 | 447.00 | 459.85 | 421.00 | 426.85 | 426.85 | 0.22% | 7,812 |
| Nov 25, 2025 | 445.80 | 447.00 | 422.70 | 425.90 | 425.90 | -1.63% | 1,585 |
| Nov 24, 2025 | 424.00 | 437.00 | 413.00 | 432.95 | 432.95 | 5.24% | 5,927 |
| Nov 21, 2025 | 430.00 | 435.00 | 400.00 | 411.40 | 411.40 | -5.49% | 2,830 |
| Nov 20, 2025 | 430.05 | 449.00 | 430.00 | 435.30 | 435.30 | -1.35% | 3,352 |
| Nov 19, 2025 | 432.10 | 457.80 | 429.00 | 441.25 | 441.25 | 2.80% | 1,684 |
| Nov 18, 2025 | 429.00 | 434.90 | 427.65 | 429.25 | 429.25 | -1.36% | 3,275 |
| Nov 17, 2025 | 464.00 | 464.00 | 428.50 | 435.15 | 435.15 | -6.41% | 7,162 |
| Nov 14, 2025 | 440.00 | 490.00 | 435.50 | 464.95 | 464.95 | 4.99% | 7,429 |
| Nov 13, 2025 | 437.00 | 451.00 | 437.00 | 442.85 | 442.85 | 1.47% | 282 |
| Nov 12, 2025 | 440.50 | 458.00 | 430.00 | 436.45 | 436.45 | 0.16% | 2,628 |
| Nov 11, 2025 | 420.55 | 459.00 | 420.55 | 435.75 | 435.75 | 3.37% | 1,853 |
| Nov 10, 2025 | 435.05 | 445.00 | 420.50 | 421.55 | 421.55 | -3.09% | 3,061 |
| Nov 7, 2025 | 440.10 | 440.10 | 425.00 | 435.00 | 435.00 | -1.93% | 1,163 |
| Nov 6, 2025 | 445.00 | 450.00 | 440.00 | 443.55 | 443.55 | -0.15% | 1,027 |
| Nov 4, 2025 | 463.70 | 474.65 | 406.00 | 444.20 | 444.20 | -4.16% | 5,035 |
| Nov 3, 2025 | 449.95 | 473.75 | 434.05 | 463.50 | 463.50 | 6.64% | 2,302 |
| Oct 31, 2025 | 435.40 | 444.00 | 420.00 | 434.65 | 434.65 | 3.62% | 6,714 |
| Oct 30, 2025 | 401.00 | 428.70 | 399.00 | 419.45 | 419.45 | 5.11% | 3,537 |
| Oct 29, 2025 | 400.00 | 404.00 | 399.00 | 399.05 | 399.05 | -0.19% | 2,007 |
| Oct 28, 2025 | 396.00 | 405.00 | 396.00 | 399.80 | 399.80 | -0.83% | 2,651 |
| Oct 27, 2025 | 407.00 | 407.00 | 400.00 | 403.15 | 403.15 | -0.47% | 1,651 |
| Oct 24, 2025 | 408.00 | 408.00 | 402.00 | 405.05 | 405.05 | 0.50% | 1,005 |
| Oct 23, 2025 | 397.20 | 410.00 | 397.20 | 403.05 | 403.05 | -1.45% | 1,884 |
| Oct 21, 2025 | 403.65 | 413.00 | 400.00 | 409.00 | 409.00 | -0.69% | 1,199 |
| Oct 20, 2025 | 404.00 | 415.00 | 390.00 | 411.85 | 411.85 | 0.80% | 7,046 |
| Oct 17, 2025 | 407.05 | 414.00 | 404.10 | 408.60 | 408.60 | 0.38% | 646 |
| Oct 16, 2025 | 420.00 | 420.00 | 405.00 | 407.05 | 407.05 | -0.74% | 743 |
| Oct 15, 2025 | 416.55 | 426.95 | 405.50 | 410.10 | 410.10 | -1.06% | 2,408 |
| Oct 14, 2025 | 422.40 | 422.40 | 403.00 | 414.50 | 414.50 | -1.87% | 1,936 |
| Oct 13, 2025 | 438.00 | 438.00 | 415.00 | 422.40 | 422.40 | 0.11% | 2,417 |
| Oct 10, 2025 | 411.35 | 430.00 | 409.30 | 421.95 | 421.95 | 2.58% | 1,936 |