Modern Insulator

Modern Insulators Ltd Historical Data

NSEBSE

₹196.05

(4.98%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/11/2025

To Date

26/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	175.8	179	166	169.25	309	48,40,937	28,255
28-Nov-2025	169	174.5	167.1	168.9	141	21,47,439	12,722
01-Dec-2025	173.4	175.95	164.1	169.6	348	72,50,274	42,824
02-Dec-2025	174.5	174.5	168	169	188	26,38,141	15,528
03-Dec-2025	173.4	173.4	164	167.55	223	33,35,318	19,875
04-Dec-2025	168.35	169.95	163.5	164.5	196	16,44,230	9,939
05-Dec-2025	164.5	168	160.6	163.4	170	22,87,324	13,872
08-Dec-2025	167	167	155.25	155.25	286	32,96,689	20,911
09-Dec-2025	155.25	159	147.5	148.3	410	67,13,125	44,975
10-Dec-2025	143.25	155	143.25	149	269	35,46,949	23,527
11-Dec-2025	146.35	152	146	150.6	144	15,47,109	10,321
12-Dec-2025	147	153.9	145	148.05	246	26,12,491	17,691
15-Dec-2025	151.85	155.45	142.15	155.45	186	29,97,692	19,800
16-Dec-2025	163.2	163.2	163.2	163.2	84	14,61,782	8,957
17-Dec-2025	171.35	171.35	171.35	171.35	103	39,10,207	22,820
18-Dec-2025	179.9	179.9	166.6	179.2	1,024	3,29,64,514	1,85,265
19-Dec-2025	178.7	179	170.25	170.25	596	1,12,28,086	64,812
22-Dec-2025	165.2	173.25	165.2	169.45	287	54,23,943	31,851
23-Dec-2025	173.4	177.9	169.45	177.9	279	72,54,175	41,044
24-Dec-2025	180	186.75	179	186.75	612	1,69,53,361	91,702
26-Dec-2025	196.05	196.05	190.3	196.05	291	1,16,69,594	59,552

Modern Insulator: Related NEWS

No Record Found

Invest wise with Expert advice