Modern Steels

Modern Steels Ltd Historical Data

NSEBSE

₹15.13

(0.87%)

Jan 8, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

08/12/2025

To Date

08/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Dec-2025	15.89	15.89	15.1	15.11	21	7,598	487
10-Dec-2025	15.84	15.97	15.15	15.26	31	30,107	1,751
11-Dec-2025	15.17	15.88	15.17	15.35	10	7,953	476
12-Dec-2025	15.88	15.89	15.3	15.37	31	54,180	3,463
15-Dec-2025	15.37	15.72	15.05	15.66	18	25,029	1,548
16-Dec-2025	15.51	15.51	14.51	14.95	49	54,449	3,197
17-Dec-2025	15.47	17.09	15.35	15.47	57	1,44,720	6,341
18-Dec-2025	15.47	16.41	14.01	15.2	68	2,65,626	11,846
19-Dec-2025	15.22	15.78	15.22	15.3	13	19,428	1,259
22-Dec-2025	15.68	15.95	15.41	15.75	13	9,839	548
23-Dec-2025	15.5	15.5	15.01	15.27	21	89,372	5,169
24-Dec-2025	15.01	15.49	14.95	15.23	17	10,110	661
26-Dec-2025	14.05	15.7	14.05	14.99	70	82,642	3,776
29-Dec-2025	15	15.67	14.8	15.07	51	25,757	1,352
30-Dec-2025	15.28	15.42	14.82	15.2	45	50,076	2,732
31-Dec-2025	15.15	16.25	14.83	15.55	112	1,87,107	7,682
01-Jan-2026	15.99	15.99	15.2	15.8	60	1,21,692	5,340
02-Jan-2026	15.99	15.99	15.01	15.89	78	2,10,105	7,297
05-Jan-2026	16.25	16.25	14.99	15.04	83	1,61,212	8,627
06-Jan-2026	15.04	15.48	14.6	14.98	48	1,05,853	5,634
07-Jan-2026	14.98	15.75	14.65	15	64	80,325	4,652
08-Jan-2026	14.87	15.29	14.75	15.13	32	23,773	1,538

Modern Steels: Related NEWS

No Record Found

Invest wise with Expert advice