Modern Steels

Modern Steels Ltd Historical Data

NSEBSE

₹17.15

(-1.72%)

Oct 17, 2025|03:31:00 PM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Sep-2025	17.92	17.99	17.31	17.87	26	34,468	1,560
18-Sep-2025	17.87	17.98	17.51	17.61	29	50,690	2,676
19-Sep-2025	17.12	17.99	17.12	17.61	44	56,528	2,464
22-Sep-2025	17.08	18.2	17.08	17.36	41	60,401	2,399
23-Sep-2025	18.14	18.14	17.41	17.81	30	44,156	2,148
24-Sep-2025	17.89	18.95	17.45	18.1	44	1,21,088	4,345
25-Sep-2025	18.1	18.1	18.1	18.1	2	289	16
26-Sep-2025	18.46	18.46	17.02	17.61	45	46,192	2,428
29-Sep-2025	18.45	18.45	17.31	17.42	18	18,914	675
30-Sep-2025	17.35	17.85	17.05	17.74	21	25,223	1,028
01-Oct-2025	17.84	17.84	17.15	17.68	22	14,281	690
03-Oct-2025	17.8	19	17.17	18.53	51	1,76,526	8,327
06-Oct-2025	17.6	18.53	17.55	18.28	27	74,475	2,602
07-Oct-2025	18.28	18.28	17.21	17.41	48	82,314	3,244
08-Oct-2025	17.89	18	17.4	17.5	27	54,009	2,993
09-Oct-2025	17.98	17.98	17.41	17.41	30	46,891	2,500
10-Oct-2025	17.1	17.87	17.1	17.26	16	15,391	828
13-Oct-2025	17.01	17.66	17.01	17.16	29	22,257	1,070
14-Oct-2025	17.08	17.64	17	17.01	24	40,584	2,358
15-Oct-2025	17.5	17.5	16.55	17	29	14,976	581
16-Oct-2025	16.75	17.47	16.75	17.45	11	5,378	315

Modern Steels: Related NEWS

No Record Found

Invest wise with Expert advice