Modern Steels

Modern Steels Ltd Historical Data

NSEBSE

₹18.48

(-1.55%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	19.01	19.58	18.27	19.35	51	2,14,891	9,865
18-Jul-2025	19.59	19.91	18.41	19	41	31,876	1,227
21-Jul-2025	19.47	21.7	19.47	19.61	77	1,52,182	4,953
22-Jul-2025	19.11	20.9	19.11	19.99	92	2,03,069	8,477
23-Jul-2025	19.5	19.5	18	19.13	78	2,41,928	9,214
24-Jul-2025	19.01	19.45	18	18.26	73	2,56,119	9,946
25-Jul-2025	18.78	18.8	17.55	18.02	31	45,902	2,315
28-Jul-2025	18.79	18.79	18.09	18.38	31	19,389	662
29-Jul-2025	18.75	18.75	17.11	17.38	42	50,923	1,949
30-Jul-2025	18.3	18.3	17.84	18.18	39	38,161	1,662
31-Jul-2025	18.49	18.49	17.1	17.56	33	23,683	1,009
01-Aug-2025	18.48	18.48	17.25	17.95	52	40,991	1,735
04-Aug-2025	17.59	18	17.1	17.48	33	33,960	1,193
05-Aug-2025	17.5	17.98	17	17.29	51	37,723	1,074
06-Aug-2025	17.67	17.99	16.33	16.52	35	39,098	1,502
07-Aug-2025	16.99	17.8	16.5	17.05	56	69,927	2,560
08-Aug-2025	18.5	18.85	17.65	18.08	54	49,890	2,519
11-Aug-2025	18.28	19.45	17.7	17.71	48	27,453	1,030
12-Aug-2025	17.7	18.77	17.2	18.29	37	34,708	1,335
13-Aug-2025	18.56	18.84	17.35	18.77	21	16,378	840
14-Aug-2025	18.8	18.8	17.66	18.48	19	33,069	1,556

Modern Steels: Related NEWS

No Record Found

Invest wise with Expert advice