Modern Shares

Modern Shares & Stockbrokers Ltd Historical Data

NSEBSE

₹41.01

(-4.63%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jun-2025	45.16	47.39	44	44.11	59	3,99,651	8,379
13-Jun-2025	45.21	45.21	42.82	45.06	24	92,218	1,993
16-Jun-2025	42.15	48.25	42.15	45.39	30	2,05,232	3,544
17-Jun-2025	44.15	46.9	43.32	44.42	31	93,374	1,421
18-Jun-2025	46	46	43.2	44.15	32	79,270	1,365
19-Jun-2025	46.7	46.7	43.56	43.71	35	66,391	1,087
20-Jun-2025	42.85	47.25	42.85	45.45	87	10,08,409	10,679
23-Jun-2025	45.23	45.23	42.08	43.27	48	1,66,871	3,277
24-Jun-2025	42.4	46.6	42.4	44.42	17	1,22,805	2,571
25-Jun-2025	44.2	44.2	43.03	43.27	26	39,484	660
26-Jun-2025	42.51	44.8	42.51	43.05	27	44,856	786
27-Jun-2025	42.57	44.55	42.57	42.68	28	55,337	653
30-Jun-2025	43.9	45.35	42.68	44.78	17	6,466	137
01-Jul-2025	44.25	44.7	43.01	43.01	28	62,135	1,147
02-Jul-2025	44.08	44.9	42.6	43.12	28	65,412	1,180
03-Jul-2025	43.12	44.72	41.5	41.96	32	64,277	1,046
04-Jul-2025	41.96	44.5	41.9	44.39	15	55,183	1,262
07-Jul-2025	44.39	44.39	42.26	43.26	24	16,089	218
08-Jul-2025	43	44	42.5	43.9	17	65,225	814
09-Jul-2025	43	44.2	43	44.1	4	793	18
10-Jul-2025	44	44	43	43	11	13,313	268
11-Jul-2025	43.86	43.86	40.66	41.01	25	49,852	950

Modern Shares: Related NEWS

No Record Found

Invest wise with Expert advice