Modern Steels

Modern Steels Ltd Historical Data

NSEBSE

₹17.08

(2.09%)

Nov 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/10/2025

To Date

07/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Oct-2025	17.1	17.46	16.78	17.15	33	52,389	1,810
20-Oct-2025	17.23	17.95	16.79	16.91	47	85,505	2,898
21-Oct-2025	16.83	17.9	16.83	17.59	21	58,736	3,284
23-Oct-2025	17.89	17.97	17.03	17.35	45	83,759	1,940
24-Oct-2025	17.7	17.99	17.2	17.93	40	1,19,739	6,683
27-Oct-2025	17.57	17.57	17.31	17.33	27	36,130	1,825
28-Oct-2025	17.4	17.93	17.04	17.09	30	22,611	1,106
29-Oct-2025	17.12	17.2	17	17.2	20	16,229	950
30-Oct-2025	17.12	17.68	17	17.48	26	17,804	1,037
31-Oct-2025	17.7	17.7	17	17.02	40	85,084	3,733
03-Nov-2025	17.59	17.94	16.65	17.15	58	1,46,343	3,517
04-Nov-2025	17.15	17.15	16.71	16.73	28	67,827	3,561
06-Nov-2025	16.73	17.69	15.5	17.08	48	1,18,960	5,033

Modern Steels: Related NEWS

No Record Found

Invest wise with Expert advice