Modern Insulator

Modern Insulators Ltd Historical Data

NSEBSE

₹174

(-1.11%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/10/2025

To Date

22/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	142.04	145.41	134.3	138.36	555	89,57,146	43,135
24-Oct-2025	139.22	165.63	137.49	158.61	2,098	5,48,27,175	2,19,286
27-Oct-2025	162.44	167.99	151.15	153.33	3,608	7,38,38,968	2,50,642
28-Oct-2025	154.79	156.61	145.96	147.14	1,004	1,30,27,592	62,482
29-Oct-2025	150.1	153.88	146.87	148.33	960	1,04,15,928	46,247
30-Oct-2025	148.33	151.15	142.04	144	949	1,12,66,568	57,242
31-Oct-2025	144	151.2	136.8	151.2	630	71,36,494	48,514
03-Nov-2025	156.9	158	149	151.2	423	75,77,442	49,729
04-Nov-2025	150	155	146.05	149.3	302	41,73,939	27,768
06-Nov-2025	154.5	156.75	147.5	156.75	343	1,00,04,157	64,790
07-Nov-2025	164.55	164.55	164.55	164.55	141	50,65,671	30,785
10-Nov-2025	172.75	172.75	168	172.75	494	3,18,50,842	1,84,508
11-Nov-2025	175	176	164.15	165.65	648	1,83,41,007	1,08,220
12-Nov-2025	161	170	161	165.3	295	41,56,594	24,975
13-Nov-2025	164.9	168.5	159.1	163.4	271	32,63,384	19,927
14-Nov-2025	162	164.8	157.6	162	231	35,16,231	21,742
17-Nov-2025	167	169.5	163	166.2	295	59,95,311	35,784
18-Nov-2025	171.8	173.9	163.05	171.4	391	79,47,011	46,596
19-Nov-2025	175	178.75	170.5	177.15	521	1,21,34,036	68,921
20-Nov-2025	176.4	185.8	171.15	175.95	700	1,14,50,331	63,303
21-Nov-2025	171.8	182	171.8	174	290	33,00,064	18,656

Modern Insulator: Related NEWS

No Record Found

Invest wise with Expert advice