Modi's Navnirman Limited (BOM:543539)
India
· Delayed Price · Currency is INR 390.25
+9.75 (2.56%)
At close: Apr 28, 2026
Modi's Navnirman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 388.15 | 406.90 | 386.05 | 390.25 | 390.25 | 2.56% | 7,515 |
| Apr 27, 2026 | 365.00 | 388.80 | 365.00 | 380.50 | 380.50 | 5.55% | 2,537 |
| Apr 24, 2026 | 370.15 | 371.50 | 357.40 | 360.50 | 360.50 | -2.97% | 1,134 |
| Apr 23, 2026 | 359.60 | 383.55 | 354.80 | 371.55 | 371.55 | 4.44% | 6,461 |
| Apr 22, 2026 | 351.10 | 374.95 | 351.10 | 355.75 | 355.75 | 1.40% | 15,076 |
| Apr 21, 2026 | 343.75 | 355.05 | 342.95 | 350.85 | 350.85 | 4.54% | 4,248 |
| Apr 20, 2026 | 334.00 | 346.45 | 330.00 | 335.60 | 335.60 | 3.17% | 2,399 |
| Apr 17, 2026 | 320.90 | 340.00 | 312.80 | 325.30 | 325.30 | 7.02% | 3,973 |
| Apr 16, 2026 | 306.25 | 309.75 | 303.05 | 303.95 | 303.95 | 1.64% | 117 |
| Apr 15, 2026 | 294.00 | 301.55 | 293.95 | 299.05 | 299.05 | -0.22% | 5,440 |
| Apr 13, 2026 | 313.40 | 313.40 | 299.10 | 299.70 | 299.70 | -0.07% | 104 |
| Apr 10, 2026 | 305.40 | 305.40 | 299.45 | 299.90 | 299.90 | -1.02% | 336 |
| Apr 9, 2026 | 304.20 | 304.20 | 302.55 | 303.00 | 303.00 | -1.00% | 82 |
| Apr 8, 2026 | 322.15 | 322.90 | 302.95 | 306.05 | 306.05 | 1.93% | 780 |
| Apr 7, 2026 | 303.15 | 312.75 | 290.10 | 300.25 | 300.25 | 1.03% | 1,641 |
| Apr 6, 2026 | 300.85 | 306.05 | 297.20 | 297.20 | 297.20 | -0.75% | 485 |
| Apr 2, 2026 | 297.00 | 302.95 | 295.00 | 299.45 | 299.45 | 0.18% | 3,512 |
| Apr 1, 2026 | 305.35 | 305.60 | 298.45 | 298.90 | 298.90 | 0.69% | 226 |
| Mar 30, 2026 | 318.00 | 318.70 | 296.10 | 296.85 | 296.85 | -1.53% | 5,133 |
| Mar 27, 2026 | 306.50 | 312.05 | 300.30 | 301.45 | 301.45 | -1.82% | 333,712 |
| Mar 25, 2026 | 312.00 | 312.35 | 302.45 | 307.05 | 307.05 | 2.32% | 304 |
| Mar 24, 2026 | 306.00 | 307.35 | 300.00 | 300.10 | 300.10 | -1.46% | 1,076 |
| Mar 23, 2026 | 311.45 | 311.90 | 295.00 | 304.55 | 304.55 | -4.18% | 7,405 |
| Mar 20, 2026 | 309.30 | 317.85 | 309.30 | 317.85 | 317.85 | 2.76% | 40 |
| Mar 19, 2026 | 308.00 | 318.00 | 308.00 | 309.30 | 309.30 | 0.42% | 1,586 |
| Mar 18, 2026 | 317.00 | 322.70 | 308.00 | 308.00 | 308.00 | 1.99% | 898 |
| Mar 17, 2026 | 317.00 | 318.80 | 295.00 | 302.00 | 302.00 | 4.14% | 1,067 |
| Mar 16, 2026 | 302.35 | 302.35 | 290.00 | 290.00 | 290.00 | -3.33% | 151 |
| Mar 13, 2026 | 310.70 | 310.70 | 293.75 | 300.00 | 300.00 | -1.66% | 434 |
| Mar 12, 2026 | 308.10 | 316.70 | 304.55 | 305.05 | 305.05 | -1.60% | 625 |
| Mar 11, 2026 | 330.95 | 330.95 | 310.00 | 310.00 | 310.00 | -0.64% | 1,162 |
| Mar 10, 2026 | 335.00 | 335.00 | 312.00 | 312.00 | 312.00 | -3.67% | 1,064 |
| 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 |