Modi's Navnirman Limited (BOM:543539)
India
· Delayed Price · Currency is INR 323.90
+3.90 (1.22%)
At close: Mar 9, 2026
Modi's Navnirman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 323.90 | 323.90 | 323.90 | 323.90 | 323.90 | 1.22% | 9 |
| Mar 6, 2026 | 324.00 | 324.00 | 318.00 | 320.00 | 320.00 | 0.49% | 400 |
| Mar 5, 2026 | 319.00 | 319.00 | 315.00 | 318.45 | 318.45 | 1.11% | 203 |
| Mar 4, 2026 | 331.00 | 331.00 | 314.95 | 314.95 | 314.95 | -0.93% | 1,151 |
| Mar 2, 2026 | 312.85 | 319.95 | 312.85 | 317.90 | 317.90 | -3.08% | 393 |
| Feb 27, 2026 | 326.40 | 328.00 | 326.40 | 328.00 | 328.00 | 0.61% | 250 |
| Feb 26, 2026 | 322.60 | 326.00 | 321.80 | 326.00 | 326.00 | 0.56% | 182 |
| Feb 25, 2026 | 324.20 | 324.20 | 324.20 | 324.20 | 324.20 | 0.09% | 10 |
| Feb 24, 2026 | 332.00 | 332.00 | 322.10 | 323.90 | 323.90 | 1.01% | 401 |
| Feb 23, 2026 | 320.65 | 320.65 | 320.65 | 320.65 | 320.65 | -2.29% | 9 |
| Feb 20, 2026 | 326.45 | 328.15 | 323.00 | 328.15 | 328.15 | 3.47% | 41 |
| Feb 19, 2026 | 324.40 | 329.65 | 316.55 | 317.15 | 317.15 | -2.86% | 474 |
| Feb 18, 2026 | 325.85 | 337.45 | 325.85 | 326.50 | 326.50 | 1.08% | 732 |
| Feb 17, 2026 | 331.25 | 335.00 | 323.00 | 323.00 | 323.00 | -4.01% | 201 |
| Feb 16, 2026 | 329.70 | 337.00 | 325.00 | 336.50 | 336.50 | 0.55% | 981 |
| Feb 13, 2026 | 329.95 | 339.85 | 325.30 | 334.65 | 334.65 | 1.44% | 184 |
| Feb 12, 2026 | 338.00 | 353.05 | 328.00 | 329.90 | 329.90 | -1.57% | 1,346 |
| Feb 11, 2026 | 328.05 | 344.35 | 322.50 | 335.15 | 335.15 | 2.12% | 1,142 |
| Feb 10, 2026 | 330.60 | 331.60 | 328.00 | 328.20 | 328.20 | -0.73% | 125 |
| Feb 9, 2026 | 395.95 | 395.95 | 330.60 | 330.60 | 330.60 | -16.66% | 495 |
| Feb 6, 2026 | 326.25 | 396.70 | 325.70 | 396.70 | 396.70 | 19.99% | 77 |
| Feb 5, 2026 | 330.60 | 330.60 | 330.60 | 330.60 | 330.60 | -0.42% | 1 |
| Feb 4, 2026 | 334.75 | 335.05 | 326.15 | 332.00 | 332.00 | 1.93% | 213 |
| Feb 3, 2026 | 338.00 | 338.00 | 325.70 | 325.70 | 325.70 | 2.74% | 988 |
| Feb 2, 2026 | 316.00 | 325.60 | 316.00 | 317.00 | 317.00 | -3.31% | 1,034 |
| Feb 1, 2026 | 318.85 | 335.90 | 318.85 | 327.85 | 327.85 | -0.65% | 386 |
| Jan 30, 2026 | 316.80 | 330.00 | 316.05 | 330.00 | 330.00 | 4.40% | 69 |
| Jan 29, 2026 | 309.70 | 318.00 | 309.70 | 316.10 | 316.10 | 2.63% | 3,193 |
| Jan 28, 2026 | 312.85 | 312.85 | 305.25 | 308.00 | 308.00 | -3.75% | 447 |
| Jan 27, 2026 | 310.00 | 320.00 | 310.00 | 320.00 | 320.00 | 4.23% | 1,121 |
| Jan 23, 2026 | 314.20 | 314.20 | 307.00 | 307.00 | 307.00 | -1.92% | 338 |
| Jan 22, 2026 | 314.10 | 320.00 | 312.25 | 313.00 | 313.00 | 0.42% | 426 |
| Jan 21, 2026 | 309.10 | 323.90 | 298.75 | 311.70 | 311.70 | 0.99% | 2,744 |
| Jan 20, 2026 | 312.80 | 312.80 | 308.65 | 308.65 | 308.65 | -0.58% | 303 |
| Jan 19, 2026 | 305.90 | 314.55 | 303.95 | 310.45 | 310.45 | 0.47% | 1,266 |
| Jan 16, 2026 | 317.00 | 323.95 | 305.00 | 309.00 | 309.00 | -3.44% | 2,255 |
| Jan 14, 2026 | 309.85 | 330.00 | 305.00 | 320.00 | 320.00 | -2.44% | 392 |
| Jan 13, 2026 | 325.05 | 331.10 | 325.05 | 328.00 | 328.00 | 1.09% | 97 |
| Jan 12, 2026 | 327.40 | 336.35 | 324.00 | 324.45 | 324.45 | -3.15% | 443 |
| Jan 8, 2026 | 335.95 | 335.95 | 335.00 | 335.00 | 335.00 | 0.30% | 18 |
| Jan 7, 2026 | 341.35 | 341.35 | 334.00 | 334.00 | 334.00 | -2.15% | 233 |
| Jan 6, 2026 | 338.60 | 341.35 | 338.60 | 341.35 | 341.35 | 0.41% | 2 |
| Jan 5, 2026 | 339.95 | 339.95 | 339.95 | 339.95 | 339.95 | -0.34% | 1 |
| Jan 2, 2026 | 349.40 | 349.40 | 340.00 | 341.10 | 341.10 | 0.92% | 376 |
| Jan 1, 2026 | 341.15 | 347.30 | 335.15 | 338.00 | 338.00 | -0.75% | 33 |
| Dec 31, 2025 | 329.90 | 365.75 | 325.05 | 340.55 | 340.55 | 3.83% | 2,635 |
| Dec 30, 2025 | 336.90 | 340.00 | 328.00 | 328.00 | 328.00 | 0.91% | 42,724 |
| Dec 29, 2025 | 338.00 | 338.00 | 324.20 | 325.05 | 325.05 | -4.43% | 879 |
| Dec 26, 2025 | 344.40 | 350.00 | 328.80 | 340.10 | 340.10 | -1.55% | 806 |
| Dec 24, 2025 | 342.10 | 345.70 | 341.55 | 345.45 | 345.45 | 0.10% | 16 |
| Dec 23, 2025 | 345.10 | 345.10 | 345.10 | 345.10 | 345.10 | -1.20% | 14 |
| Dec 22, 2025 | 354.95 | 354.95 | 336.05 | 349.30 | 349.30 | 1.44% | 1,610 |
| Dec 19, 2025 | 332.55 | 345.00 | 330.00 | 344.35 | 344.35 | 2.00% | 1,111 |
| Dec 18, 2025 | 334.50 | 346.00 | 334.50 | 337.60 | 337.60 | 0.63% | 722 |
| Dec 17, 2025 | 337.60 | 339.60 | 325.05 | 335.50 | 335.50 | -0.33% | 3,196 |
| Dec 16, 2025 | 336.65 | 343.95 | 330.00 | 336.60 | 336.60 | -0.12% | 478 |
| Dec 15, 2025 | 343.70 | 343.70 | 336.65 | 337.00 | 337.00 | -3.30% | 50 |
| Dec 12, 2025 | 330.05 | 348.95 | 330.05 | 348.50 | 348.50 | 3.64% | 2,615 |
| Dec 11, 2025 | 328.00 | 336.25 | 327.50 | 336.25 | 336.25 | 2.52% | 4,190 |
| Dec 10, 2025 | 331.60 | 337.15 | 324.00 | 328.00 | 328.00 | 3.80% | 1,442 |
| Dec 9, 2025 | 308.05 | 330.85 | 300.00 | 316.00 | 316.00 | -0.27% | 2,936 |
| Dec 8, 2025 | 330.25 | 333.00 | 305.80 | 316.85 | 316.85 | -5.76% | 1,255 |
| Dec 5, 2025 | 340.40 | 345.80 | 333.00 | 336.20 | 336.20 | 1.11% | 1,622 |
| Dec 4, 2025 | 329.95 | 341.70 | 328.80 | 332.50 | 332.50 | 1.57% | 4,545 |
| Dec 3, 2025 | 345.00 | 345.00 | 322.00 | 327.35 | 327.35 | -4.78% | 9,326 |
| Dec 2, 2025 | 357.75 | 357.75 | 327.60 | 343.80 | 343.80 | -3.75% | 8,331 |
| Dec 1, 2025 | 362.00 | 366.40 | 355.00 | 357.20 | 357.20 | -1.33% | 1,060 |
| Nov 28, 2025 | 367.00 | 367.05 | 360.10 | 362.00 | 362.00 | -0.07% | 5,647 |
| Nov 27, 2025 | 373.55 | 373.55 | 361.30 | 362.25 | 362.25 | -2.12% | 3,126 |
| Nov 26, 2025 | 369.60 | 371.65 | 368.00 | 370.10 | 370.10 | -0.44% | 1,091 |
| Nov 25, 2025 | 394.90 | 394.90 | 363.55 | 371.75 | 371.75 | 2.68% | 1,110 |
| Nov 24, 2025 | 382.05 | 383.65 | 360.00 | 362.05 | 362.05 | -4.60% | 6,375 |
| Nov 21, 2025 | 378.00 | 385.60 | 376.85 | 379.50 | 379.50 | -0.26% | 3,063 |
| Nov 20, 2025 | 387.00 | 387.00 | 379.75 | 380.50 | 380.50 | 0.24% | 5,227 |
| Nov 19, 2025 | 385.30 | 386.00 | 376.95 | 379.60 | 379.60 | -1.54% | 10,362 |
| Nov 18, 2025 | 395.65 | 402.00 | 375.60 | 385.55 | 385.55 | -2.55% | 9,597 |
| Nov 17, 2025 | 397.00 | 405.00 | 390.10 | 395.65 | 395.65 | 0.25% | 17,680 |
| Nov 14, 2025 | 392.00 | 408.00 | 370.00 | 394.65 | 394.65 | 3.60% | 69,929 |
| Nov 13, 2025 | 346.00 | 384.90 | 345.00 | 380.95 | 380.95 | 13.89% | 262,000 |
| Nov 12, 2025 | 330.00 | 338.00 | 330.00 | 334.50 | 334.50 | 3.22% | 8,000 |
| Nov 11, 2025 | 332.00 | 332.00 | 324.05 | 324.05 | 324.05 | -2.59% | 1,600 |
| Nov 10, 2025 | 337.60 | 339.00 | 331.00 | 332.65 | 332.65 | -1.38% | 14,800 |
| Nov 7, 2025 | 347.80 | 347.80 | 337.25 | 337.30 | 337.30 | -2.40% | 24,400 |
| Nov 6, 2025 | 339.00 | 360.00 | 335.00 | 345.60 | 345.60 | 4.19% | 102,400 |
| Nov 4, 2025 | 315.00 | 334.75 | 308.00 | 331.70 | 331.70 | 4.97% | 335,600 |
| Nov 3, 2025 | 311.05 | 316.00 | 308.00 | 316.00 | 316.00 | 0.38% | 55,200 |
| Oct 31, 2025 | 311.00 | 325.00 | 305.50 | 314.80 | 314.80 | 1.81% | 12,400 |
| Oct 30, 2025 | 309.90 | 310.00 | 308.00 | 309.20 | 309.20 | 0.41% | 2,000 |
| Oct 29, 2025 | 309.05 | 309.80 | 300.00 | 307.95 | 307.95 | -0.60% | 6,800 |
| Oct 28, 2025 | 308.00 | 309.80 | 308.00 | 309.80 | 309.80 | 2.01% | 6,400 |
| Oct 27, 2025 | 306.10 | 309.00 | 301.75 | 303.70 | 303.70 | -0.43% | 8,400 |
| Oct 24, 2025 | 309.90 | 310.00 | 303.00 | 305.00 | 305.00 | -1.58% | 16,000 |
| Oct 23, 2025 | 317.00 | 317.90 | 309.25 | 309.90 | 309.90 | -1.27% | 6,000 |
| Oct 21, 2025 | 312.00 | 314.00 | 312.00 | 313.90 | 313.90 | 0.61% | 1,600 |
| Oct 20, 2025 | 306.55 | 320.00 | 306.25 | 312.00 | 312.00 | -0.16% | 4,000 |
| Oct 17, 2025 | 314.95 | 320.00 | 312.50 | 312.50 | 312.50 | -0.18% | 10,000 |
| Oct 16, 2025 | 319.95 | 326.00 | 312.00 | 313.05 | 313.05 | -1.23% | 8,400 |
| Oct 15, 2025 | 320.00 | 320.00 | 316.80 | 316.95 | 316.95 | -0.94% | 4,400 |
| Oct 14, 2025 | 323.00 | 329.00 | 314.95 | 319.95 | 319.95 | 1.68% | 6,800 |
| Oct 13, 2025 | 325.00 | 325.00 | 301.60 | 314.65 | 314.65 | -2.62% | 11,200 |