Modern Shares

Modern Shares & Stockbrokers Ltd Historical Data

NSEBSE

₹45.45

(3.98%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/05/2025

To Date

21/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-May-2025	47.89	47.89	43.25	46.6	19	17,693	286
23-May-2025	46.95	46.95	45	46.39	11	17,152	368
26-May-2025	47.5	47.5	45	45	17	14,197	302
27-May-2025	44.78	53	44.78	46.97	45	1,21,132	1,877
28-May-2025	46.03	51.95	45.6	47.86	41	75,385	804
29-May-2025	44	47.05	44	46.11	19	18,883	392
30-May-2025	47.99	47.99	47	47.1	11	5,459	115
02-Jun-2025	47	51.4	47	49	22	51,586	727
03-Jun-2025	49.98	50	45.4	46.24	33	44,255	698
04-Jun-2025	45.35	49.89	45.04	45.98	32	73,336	901
05-Jun-2025	45.06	48.8	45.06	46.05	27	48,796	841
06-Jun-2025	48.95	49	46.55	48	23	56,865	1,074
09-Jun-2025	48.5	48.5	46.1	48.18	23	23,667	385
10-Jun-2025	48	48.2	45.35	46.05	33	1,02,909	1,372
11-Jun-2025	46.28	49	45.15	45.17	50	1,64,462	2,440
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

Modern Shares: Related NEWS

No Record Found

Invest wise with Expert advice