Modern Steels

Modern Steels Ltd Historical Data

NSEBSE

₹17.61

(-2.71%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/08/2025

To Date

27/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	18.29	18.29	17.01	17.25	38	47,346	2,642
29-Aug-2025	17.98	17.98	17.11	17.34	27	36,286	1,369
01-Sep-2025	17.01	17.96	17.01	17.79	24	11,608	533
02-Sep-2025	17.95	18.15	17.25	18.03	46	33,950	1,740
03-Sep-2025	18.21	18.21	17.41	17.96	24	31,643	1,488
04-Sep-2025	18.15	18.15	17.56	18.02	8	3,896	108
05-Sep-2025	18.19	18.2	17.56	17.99	27	12,996	618
08-Sep-2025	17.63	18.16	17.35	17.39	26	27,136	1,381
09-Sep-2025	18.1	18.87	17.39	18.39	73	1,87,102	6,686
10-Sep-2025	18.25	18.78	17.79	18.73	44	1,31,587	5,809
11-Sep-2025	19.32	20.15	18.25	18.3	66	1,70,039	5,218
12-Sep-2025	18.01	19.45	17.66	17.68	49	1,12,001	3,988
15-Sep-2025	17.45	17.9	17.41	17.44	56	2,09,505	8,100
16-Sep-2025	17.02	18.4	17.02	17.95	33	48,829	2,584
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

Modern Steels: Related NEWS

No Record Found

Invest wise with Expert advice