Modi Naturals Limited MODINATUR
NSE · India · Process Industries
INR 328.00-8.00 (-2.38%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 324.45 | -3.44% | INR 339.95 | INR 340.05 | INR 315.10 | 6.14K |
| 2026-09-30 | INR 336.00 | -1.07% | INR 341.00 | INR 348.00 | INR 333.00 | 2.95K |
| 2026-09-29 | INR 339.65 | +0.31% | INR 339.70 | INR 347.90 | INR 333.25 | 2.58K |
| 2026-09-28 | INR 338.60 | -0.03% | INR 347.60 | INR 347.95 | INR 338.10 | 1.10K |
| 2026-09-25 | INR 338.70 | +0.06% | INR 349.75 | INR 353.00 | INR 333.05 | 6.59K |
| 2026-09-24 | INR 338.50 | -4.01% | INR 356.20 | INR 359.00 | INR 331.30 | 8.75K |
| 2026-09-23 | INR 352.65 | -0.87% | INR 354.25 | INR 360.00 | INR 351.25 | 1.01K |
| 2026-09-22 | INR 355.75 | +1.72% | INR 345.10 | INR 359.00 | INR 345.10 | 3.28K |
| 2026-09-21 | INR 349.75 | -2.59% | INR 370.00 | INR 370.00 | INR 345.10 | 3.90K |
| 2026-09-18 | INR 359.05 | +6.24% | INR 339.95 | INR 374.00 | INR 339.95 | 10.64K |
| 2026-09-17 | INR 337.95 | +3.67% | INR 315.00 | INR 341.90 | INR 315.00 | 3.98K |
| 2026-09-16 | INR 326.00 | -3.55% | INR 341.35 | INR 341.80 | INR 323.00 | 6.15K |
| 2026-09-15 | INR 338.00 | -0.50% | INR 343.70 | INR 347.90 | INR 336.25 | 7.81K |
| 2026-09-11 | INR 339.70 | -4.39% | INR 350.00 | INR 362.15 | INR 335.10 | 15.37K |
| 2026-09-10 | INR 355.30 | +1.78% | INR 346.15 | INR 362.00 | INR 346.10 | 4.30K |
| 2026-09-09 | INR 349.10 | -1.27% | INR 363.00 | INR 363.00 | INR 345.00 | 3.98K |
| 2026-09-08 | INR 353.60 | +2.55% | INR 345.95 | INR 358.00 | INR 340.35 | 9.51K |
| 2026-09-07 | INR 344.80 | +1.13% | INR 345.00 | INR 347.65 | INR 339.05 | 4.17K |
| 2026-09-04 | INR 340.95 | +1.99% | INR 345.10 | INR 345.10 | INR 328.00 | 3.78K |
| 2026-09-03 | INR 334.30 | -1.91% | INR 341.00 | INR 349.50 | INR 331.05 | 6.49K |
| 2026-09-02 | INR 340.80 | +0.59% | INR 338.80 | INR 344.90 | INR 336.00 | 4.44K |
| 2026-09-01 | INR 338.80 | -1.43% | INR 344.70 | INR 347.00 | INR 331.30 | 13.95K |
| 2026-08-31 | INR 343.70 | -1.22% | INR 340.00 | INR 349.00 | INR 336.10 | 34.48K |
| 2026-08-28 | INR 347.95 | -3.96% | INR 344.20 | INR 353.95 | INR 344.20 | 13.13K |
| 2026-08-27 | INR 362.30 | -5.00% | INR 375.00 | INR 381.35 | INR 362.30 | 28.74K |
| 2026-08-26 | INR 381.35 | +2.68% | INR 375.00 | INR 388.00 | INR 371.40 | 7.25K |
| 2026-08-25 | INR 371.40 | +4.99% | INR 359.00 | INR 371.40 | INR 359.00 | 19.50K |
| 2026-08-24 | INR 353.75 | +4.99% | INR 337.70 | INR 353.75 | INR 330.10 | 11.17K |
| 2026-08-21 | INR 336.95 | -1.62% | INR 343.50 | INR 343.85 | INR 332.10 | 9.04K |
| 2026-08-20 | INR 342.50 | -3.41% | INR 352.85 | INR 365.85 | INR 337.00 | 18.34K |
| 2026-08-19 | INR 354.60 | -1.95% | INR 355.10 | INR 364.45 | INR 353.10 | 17.62K |
| 2026-08-18 | INR 361.65 | -4.99% | INR 383.50 | INR 383.50 | INR 361.65 | 30.17K |
| 2026-08-17 | INR 380.65 | -4.99% | INR 381.00 | INR 396.00 | INR 380.65 | 26.50K |
| 2026-08-14 | INR 400.65 | +0.65% | INR 398.05 | INR 403.90 | INR 388.05 | 11.49K |
| 2026-08-13 | INR 398.05 | +2.06% | INR 393.00 | INR 398.75 | INR 388.00 | 1.90K |
| 2026-08-12 | INR 390.00 | -0.54% | INR 399.95 | INR 401.50 | INR 390.00 | 2.85K |
| 2026-08-11 | INR 392.10 | -1.96% | INR 391.10 | INR 400.00 | INR 391.00 | 2.56K |
| 2026-08-10 | INR 399.95 | +2.20% | INR 400.95 | INR 401.00 | INR 393.05 | 2.59K |
| 2026-08-07 | INR 391.35 | 0.00% | INR 387.00 | INR 403.00 | INR 387.00 | 2.01K |
| 2026-08-06 | INR 391.35 | -2.02% | INR 399.30 | INR 399.30 | INR 391.10 | 983 |
| 2026-08-05 | INR 399.40 | +0.35% | INR 400.00 | INR 404.90 | INR 387.05 | 1.04K |
| 2026-08-04 | INR 398.00 | +0.99% | INR 405.95 | INR 406.00 | INR 390.00 | 1.28K |
| 2026-08-03 | INR 394.10 | +1.26% | INR 390.05 | INR 405.35 | INR 390.00 | 4.23K |
| 2026-07-31 | INR 389.20 | -2.04% | INR 395.00 | INR 404.95 | INR 380.20 | 3.46K |
| 2026-07-30 | INR 397.30 | -1.41% | INR 403.00 | INR 403.00 | INR 387.00 | 2.30K |
| 2026-07-29 | INR 403.00 | +1.56% | INR 398.00 | INR 403.00 | INR 392.10 | 3.21K |
| 2026-07-28 | INR 396.80 | -3.61% | INR 410.90 | INR 410.95 | INR 393.55 | 4.24K |
| 2026-07-27 | INR 411.65 | +0.38% | INR 419.90 | INR 424.70 | INR 390.05 | 4.71K |
| 2026-07-24 | INR 410.10 | -1.91% | INR 418.10 | INR 424.95 | INR 402.30 | 5.38K |
| 2026-07-23 | INR 418.10 | +1.23% | INR 414.15 | INR 426.20 | INR 413.10 | 9.11K |
| 2026-07-22 | INR 413.00 | +0.52% | INR 412.00 | INR 415.00 | INR 400.00 | 4.80K |
| 2026-07-21 | INR 410.85 | +0.02% | INR 413.00 | INR 421.70 | INR 408.00 | 5.42K |
| 2026-07-20 | INR 410.75 | -1.80% | INR 422.50 | INR 422.50 | INR 406.10 | 1.18K |
| 2026-07-17 | INR 418.30 | +4.37% | INR 420.45 | INR 420.80 | INR 402.60 | 15.79K |
| 2026-07-16 | INR 400.80 | -2.37% | INR 425.00 | INR 425.00 | INR 392.05 | 3.53K |
| 2026-07-15 | INR 410.55 | -0.39% | INR 412.00 | INR 420.00 | INR 405.05 | 2.70K |
| 2026-07-14 | INR 412.15 | +1.85% | INR 404.00 | INR 416.85 | INR 397.05 | 1.80K |
| 2026-07-13 | INR 404.65 | -0.80% | INR 404.00 | INR 410.00 | INR 391.00 | 6.26K |
| 2026-07-10 | INR 407.90 | -1.23% | INR 423.30 | INR 423.30 | INR 404.00 | 1.45K |
| 2026-07-09 | INR 413.00 | -1.87% | INR 416.80 | INR 431.50 | INR 406.30 | 7.96K |
| 2026-07-08 | INR 420.85 | -1.29% | INR 419.00 | INR 434.00 | INR 419.00 | 2.98K |
| 2026-07-07 | INR 426.35 | +2.60% | INR 430.95 | INR 435.00 | INR 416.00 | 4.08K |
| 2026-07-06 | INR 415.55 | -3.73% | INR 411.25 | INR 442.40 | INR 411.00 | 4.11K |
| 2026-07-03 | INR 431.65 | -4.22% | INR 455.00 | INR 457.95 | INR 429.00 | 2.76K |
| 2026-07-02 | INR 450.65 | -1.17% | INR 465.00 | INR 478.00 | INR 443.65 | 4.88K |
| 2026-07-01 | INR 456.00 | +3.46% | INR 462.75 | INR 462.75 | INR 449.00 | 10.63K |
| 2026-06-30 | INR 440.75 | +4.99% | INR 430.10 | INR 440.75 | INR 430.10 | 4.85K |
| 2026-06-29 | INR 419.80 | +4.99% | INR 411.80 | INR 419.80 | INR 410.95 | 5.92K |
| 2026-06-26 | INR 399.85 | 0.00% | INR 399.85 | INR 399.85 | INR 399.85 | 0 |
| 2026-06-25 | INR 399.85 | +0.46% | INR 408.00 | INR 408.00 | INR 392.05 | 1.24K |
| 2026-06-24 | INR 398.00 | +0.84% | INR 392.00 | INR 405.70 | INR 386.00 | 1.78K |
| 2026-06-23 | INR 394.70 | -3.02% | INR 413.90 | INR 413.90 | INR 392.00 | 3.25K |
| 2026-06-22 | INR 407.00 | +1.38% | INR 399.40 | INR 418.60 | INR 391.45 | 5.10K |
| 2026-06-19 | INR 401.45 | -2.53% | INR 410.00 | INR 414.45 | INR 395.00 | 12.58K |
| 2026-06-18 | INR 411.85 | -0.82% | INR 415.00 | INR 419.95 | INR 407.00 | 1.34K |
| 2026-06-17 | INR 415.25 | -0.14% | INR 419.80 | INR 419.80 | INR 403.05 | 2.20K |
| 2026-06-16 | INR 415.85 | -1.59% | INR 419.90 | INR 419.90 | INR 410.05 | 3.98K |
| 2026-06-15 | INR 422.55 | -1.72% | INR 445.00 | INR 445.00 | INR 410.00 | 8.22K |
| 2026-06-12 | INR 429.95 | +2.59% | INR 427.50 | INR 437.75 | INR 415.10 | 1.34K |
| 2026-06-11 | INR 419.10 | +2.99% | INR 406.50 | INR 422.75 | INR 395.00 | 2.02K |
| 2026-06-10 | INR 406.95 | -3.79% | INR 422.00 | INR 422.00 | INR 401.85 | 7.90K |
| 2026-06-09 | INR 423.00 | -3.96% | INR 434.00 | INR 450.00 | INR 418.50 | 7.57K |
| 2026-06-08 | INR 440.45 | -1.75% | INR 444.95 | INR 460.00 | INR 426.00 | 8.68K |
| 2026-06-05 | INR 448.30 | -1.21% | INR 432.05 | INR 448.75 | INR 432.05 | 3.10K |
| 2026-06-04 | INR 453.80 | -4.69% | INR 476.15 | INR 476.15 | INR 452.35 | 10.19K |
| 2026-06-03 | INR 476.15 | +0.83% | INR 472.00 | INR 489.70 | INR 469.00 | 3.17K |
| 2026-06-02 | INR 472.25 | -0.55% | INR 452.20 | INR 488.00 | INR 452.20 | 14.09K |
| 2026-06-01 | INR 474.85 | +2.64% | INR 475.75 | INR 485.75 | INR 457.00 | 13.33K |
| 2026-05-29 | INR 462.65 | +4.99% | INR 449.90 | INR 462.65 | INR 448.00 | 3.98K |
| 2026-05-28 | INR 440.65 | 0.00% | INR 440.65 | INR 440.65 | INR 440.65 | 0 |