Modern Steels

Modern Steels Ltd Historical Data

NSEBSE

₹16.29

(2.84%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	17.12	17.2	17	17.2	20	16,229	950
30-Oct-2025	17.12	17.68	17	17.48	26	17,804	1,037
31-Oct-2025	17.7	17.7	17	17.02	40	85,084	3,733
03-Nov-2025	17.59	17.94	16.65	17.15	58	1,46,343	3,517
04-Nov-2025	17.15	17.15	16.71	16.73	28	67,827	3,561
06-Nov-2025	16.73	17.69	15.5	17.08	48	1,18,960	5,033
07-Nov-2025	17.05	17.05	16.38	16.91	23	28,503	1,314
10-Nov-2025	17.8	17.8	16.51	16.66	32	86,063	2,904
11-Nov-2025	17.5	17.5	16.4	16.59	31	54,178	1,509
12-Nov-2025	16.73	17.4	16.26	17.03	35	38,896	2,080
13-Nov-2025	16.29	17.15	16.29	16.81	24	30,250	1,706
14-Nov-2025	17.85	17.85	16.01	16.31	47	1,12,122	4,700
17-Nov-2025	16.89	16.89	16.1	16.12	37	33,388	1,894
18-Nov-2025	16.12	16.7	15.51	16.27	32	52,701	2,986
19-Nov-2025	16.24	16.5	16.24	16.3	13	14,191	808
20-Nov-2025	16.3	16.3	16	16	15	4,484	277
21-Nov-2025	16.01	16.69	16.01	16.22	44	32,462	1,744
24-Nov-2025	16.01	17.5	15.7	16.39	50	1,16,401	6,123
25-Nov-2025	16.51	16.52	16.4	16.45	14	22,468	1,361
26-Nov-2025	16.45	16.45	16.15	16.4	14	12,708	770
27-Nov-2025	16.4	16.45	15.81	15.84	31	54,215	3,148
28-Nov-2025	16.68	16.68	16	16.29	20	24,738	1,534

Modern Steels: Related NEWS

No Record Found

Invest wise with Expert advice