Modison Limited MODISONLTD
NSE · India · Industrial Services
INR 486.05+23.10 (+4.99%)
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 486.05 | +4.99% | INR 462.95 | INR 486.05 | INR 462.90 | 96.31K |
| 2026-09-30 | INR 462.95 | +3.39% | INR 458.20 | INR 468.50 | INR 446.20 | 59.78K |
| 2026-09-29 | INR 447.75 | +4.20% | INR 427.75 | INR 449.95 | INR 423.75 | 53.46K |
| 2026-09-28 | INR 429.70 | -3.23% | INR 444.10 | INR 456.40 | INR 426.10 | 92.93K |
| 2026-09-25 | INR 444.05 | -2.91% | INR 448.00 | INR 458.90 | INR 436.50 | 75.56K |
| 2026-09-24 | INR 457.35 | -3.27% | INR 477.00 | INR 477.00 | INR 455.20 | 73.84K |
| 2026-09-23 | INR 472.80 | +0.97% | INR 471.60 | INR 476.50 | INR 465.00 | 51.23K |
| 2026-09-22 | INR 468.25 | +2.62% | INR 455.00 | INR 479.00 | INR 451.75 | 84.26K |
| 2026-09-21 | INR 456.30 | -0.28% | INR 448.05 | INR 464.00 | INR 437.25 | 76.46K |
| 2026-09-18 | INR 457.60 | +1.80% | INR 445.00 | INR 467.20 | INR 442.00 | 46.21K |
| 2026-09-17 | INR 449.50 | -1.22% | INR 438.00 | INR 474.00 | INR 438.00 | 53.74K |
| 2026-09-16 | INR 455.05 | -4.83% | INR 460.10 | INR 468.60 | INR 454.25 | 80.06K |
| 2026-09-15 | INR 478.15 | -4.95% | INR 503.05 | INR 510.80 | INR 477.90 | 76.96K |
| 2026-09-11 | INR 503.05 | -2.28% | INR 498.90 | INR 517.00 | INR 495.00 | 92.09K |
| 2026-09-10 | INR 514.80 | +5.00% | INR 485.05 | INR 514.80 | INR 485.05 | 170.54K |
| 2026-09-09 | INR 490.30 | -1.81% | INR 515.00 | INR 522.40 | INR 481.00 | 268.23K |
| 2026-09-08 | INR 499.35 | +4.99% | INR 481.75 | INR 499.35 | INR 475.05 | 243.64K |
| 2026-09-07 | INR 475.60 | +1.20% | INR 454.50 | INR 491.95 | INR 452.00 | 336.83K |
| 2026-09-04 | INR 469.95 | -4.99% | INR 479.20 | INR 494.65 | INR 469.95 | 412.45K |
| 2026-09-03 | INR 494.65 | -4.99% | INR 520.65 | INR 544.90 | INR 494.65 | 583.79K |
| 2026-09-02 | INR 520.65 | +4.24% | INR 509.00 | INR 546.00 | INR 509.00 | 822.78K |
| 2026-09-01 | INR 499.45 | +10.00% | INR 485.00 | INR 499.45 | INR 466.15 | 766.49K |
| 2026-08-31 | INR 454.05 | +9.99% | INR 418.70 | INR 454.05 | INR 418.70 | 392.99K |
| 2026-08-28 | INR 412.80 | +1.94% | INR 411.00 | INR 415.70 | INR 392.90 | 73.09K |
| 2026-08-27 | INR 404.95 | -1.62% | INR 411.60 | INR 419.00 | INR 396.90 | 74.50K |
| 2026-08-26 | INR 411.60 | -0.78% | INR 421.90 | INR 423.95 | INR 405.90 | 73.33K |
| 2026-08-25 | INR 414.85 | +4.55% | INR 398.00 | INR 416.00 | INR 392.10 | 136.47K |
| 2026-08-24 | INR 396.80 | +2.49% | INR 394.85 | INR 402.30 | INR 373.00 | 143.08K |
| 2026-08-21 | INR 387.15 | -4.63% | INR 396.80 | INR 401.80 | INR 385.70 | 170.35K |
| 2026-08-20 | INR 405.95 | +3.47% | INR 390.00 | INR 411.00 | INR 372.75 | 359.80K |
| 2026-08-19 | INR 392.35 | +4.93% | INR 383.00 | INR 392.55 | INR 375.00 | 202.73K |
| 2026-08-18 | INR 373.90 | +5.00% | INR 373.90 | INR 373.90 | INR 357.90 | 439.83K |
| 2026-08-17 | INR 356.10 | +5.00% | INR 356.10 | INR 356.10 | INR 356.10 | 19.84K |
| 2026-08-14 | INR 339.15 | +5.00% | INR 339.15 | INR 339.15 | INR 339.15 | 50.26K |
| 2026-08-13 | INR 323.00 | +4.60% | INR 314.00 | INR 324.20 | INR 310.50 | 311.23K |
| 2026-08-12 | INR 308.80 | +0.44% | INR 322.80 | INR 322.80 | INR 292.10 | 291.03K |
| 2026-08-11 | INR 307.45 | +4.99% | INR 307.45 | INR 307.45 | INR 298.00 | 70.33K |
| 2026-08-10 | INR 292.85 | +4.98% | INR 276.20 | INR 292.85 | INR 275.00 | 89.73K |
| 2026-08-07 | INR 278.95 | -0.36% | INR 283.00 | INR 284.80 | INR 274.50 | 40.90K |
| 2026-08-06 | INR 279.95 | -1.04% | INR 282.50 | INR 287.95 | INR 277.25 | 19.97K |
| 2026-08-05 | INR 282.90 | -0.37% | INR 283.95 | INR 290.00 | INR 281.00 | 21.32K |
| 2026-08-04 | INR 283.95 | +0.76% | INR 288.00 | INR 290.70 | INR 278.00 | 49.12K |
| 2026-08-03 | INR 281.80 | +4.99% | INR 268.95 | INR 281.80 | INR 268.95 | 63.38K |
| 2026-07-31 | INR 268.40 | +2.00% | INR 261.00 | INR 270.00 | INR 261.00 | 29.62K |
| 2026-07-30 | INR 263.15 | -0.98% | INR 265.00 | INR 268.60 | INR 259.00 | 31.25K |
| 2026-07-29 | INR 265.75 | +2.61% | INR 255.05 | INR 271.95 | INR 248.50 | 116.86K |
| 2026-07-28 | INR 259.00 | -4.87% | INR 269.75 | INR 269.75 | INR 258.65 | 86.96K |
| 2026-07-27 | INR 272.25 | -1.47% | INR 277.00 | INR 277.00 | INR 263.00 | 99.10K |
| 2026-07-24 | INR 276.30 | -4.82% | INR 285.70 | INR 288.90 | INR 275.80 | 107.68K |
| 2026-07-23 | INR 290.30 | -1.01% | INR 293.05 | INR 295.90 | INR 289.00 | 39.89K |
| 2026-07-22 | INR 293.25 | -0.07% | INR 298.95 | INR 298.95 | INR 288.30 | 40.19K |
| 2026-07-21 | INR 293.45 | -0.89% | INR 300.20 | INR 304.50 | INR 290.00 | 45.06K |
| 2026-07-20 | INR 296.10 | +0.24% | INR 297.00 | INR 304.10 | INR 292.00 | 42.01K |
| 2026-07-17 | INR 295.40 | -2.33% | INR 306.00 | INR 311.75 | INR 293.70 | 85.88K |
| 2026-07-16 | INR 302.45 | +5.00% | INR 291.40 | INR 302.45 | INR 284.90 | 71.35K |
| 2026-07-15 | INR 288.05 | -0.21% | INR 287.65 | INR 293.55 | INR 286.80 | 24.51K |
| 2026-07-14 | INR 288.65 | -2.71% | INR 292.10 | INR 295.70 | INR 286.00 | 38.00K |
| 2026-07-13 | INR 296.70 | -0.84% | INR 292.90 | INR 298.10 | INR 286.55 | 57.81K |
| 2026-07-10 | INR 299.20 | +2.84% | INR 296.00 | INR 304.05 | INR 292.00 | 52.24K |
| 2026-07-09 | INR 290.95 | +1.45% | INR 283.50 | INR 295.70 | INR 283.50 | 31.31K |
| 2026-07-08 | INR 286.80 | -2.48% | INR 291.90 | INR 298.00 | INR 281.10 | 63.63K |
| 2026-07-07 | INR 294.10 | -0.66% | INR 295.00 | INR 299.10 | INR 292.60 | 20.80K |
| 2026-07-06 | INR 296.05 | -1.27% | INR 295.05 | INR 303.00 | INR 293.00 | 48.90K |
| 2026-07-03 | INR 299.85 | -2.69% | INR 311.00 | INR 317.40 | INR 292.75 | 129.60K |
| 2026-07-02 | INR 308.15 | +4.99% | INR 289.70 | INR 308.15 | INR 289.00 | 81.83K |
| 2026-07-01 | INR 293.50 | -1.39% | INR 295.00 | INR 301.50 | INR 288.50 | 91.91K |
| 2026-06-30 | INR 297.65 | -3.41% | INR 308.15 | INR 319.80 | INR 292.75 | 157.85K |
| 2026-06-29 | INR 308.15 | -4.05% | INR 319.85 | INR 319.85 | INR 306.00 | 72.69K |
| 2026-06-26 | INR 321.15 | 0.00% | INR 321.15 | INR 321.15 | INR 321.15 | 0 |
| 2026-06-25 | INR 321.15 | -4.70% | INR 332.00 | INR 332.00 | INR 320.15 | 122.13K |
| 2026-06-24 | INR 337.00 | +2.48% | INR 327.95 | INR 343.70 | INR 313.00 | 103.98K |
| 2026-06-23 | INR 328.85 | -2.78% | INR 355.15 | INR 355.15 | INR 325.10 | 202.73K |
| 2026-06-22 | INR 338.25 | +5.00% | INR 336.00 | INR 338.25 | INR 322.35 | 84.00K |
| 2026-06-19 | INR 322.15 | +4.93% | INR 305.00 | INR 322.35 | INR 295.10 | 152.55K |
| 2026-06-18 | INR 307.00 | +0.31% | INR 304.80 | INR 316.00 | INR 291.25 | 175.74K |
| 2026-06-17 | INR 306.05 | +4.97% | INR 291.50 | INR 306.10 | INR 284.55 | 207.93K |
| 2026-06-16 | INR 291.55 | -2.77% | INR 297.00 | INR 302.00 | INR 288.00 | 113.83K |
| 2026-06-15 | INR 299.85 | -1.67% | INR 305.00 | INR 309.95 | INR 289.80 | 298.83K |
| 2026-06-12 | INR 304.95 | -4.99% | INR 308.50 | INR 314.00 | INR 304.95 | 197.58K |
| 2026-06-11 | INR 320.95 | +3.18% | INR 295.50 | INR 326.60 | INR 295.50 | 559.39K |
| 2026-06-10 | INR 311.05 | -4.99% | INR 311.05 | INR 311.05 | INR 311.05 | 37.29K |
| 2026-06-09 | INR 327.40 | -4.99% | INR 327.40 | INR 327.40 | INR 327.40 | 12.15K |
| 2026-06-08 | INR 344.60 | -4.99% | INR 356.60 | INR 356.60 | INR 344.60 | 69.79K |
| 2026-06-05 | INR 362.70 | +4.99% | INR 361.60 | INR 362.70 | INR 350.00 | 224.86K |
| 2026-06-04 | INR 345.45 | +5.00% | INR 345.45 | INR 345.45 | INR 331.00 | 247.08K |
| 2026-06-03 | INR 329.00 | +4.88% | INR 329.35 | INR 329.35 | INR 316.60 | 200.78K |
| 2026-06-02 | INR 313.70 | +4.99% | INR 309.80 | INR 313.70 | INR 300.60 | 121.69K |
| 2026-06-01 | INR 298.80 | +4.99% | INR 298.00 | INR 298.80 | INR 284.00 | 252.25K |
| 2026-05-29 | INR 284.60 | +3.60% | INR 276.00 | INR 300.95 | INR 270.26 | 1.42M |
| 2026-05-28 | INR 274.71 | 0.00% | INR 274.71 | INR 274.71 | INR 274.71 | 0 |