Modern Steels

Modern Steels Ltd Historical Data

NSEBSE

₹15.3

(0.66%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Dec-2025	16.6	16.6	16.12	16.37	9	5,619	342
02-Dec-2025	16	16.37	16	16.02	22	18,091	1,045
03-Dec-2025	16.02	16.15	15.9	15.97	14	13,221	803
04-Dec-2025	15.8	16.29	15.8	16.25	12	12,357	781
05-Dec-2025	16	16.27	16	16.09	14	10,155	618
08-Dec-2025	15.02	16.08	15.02	15.22	38	26,692	1,548
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

Modern Steels: Related NEWS

No Record Found

Invest wise with Expert advice