Modern Steels

Modern Steels Ltd Historical Data

NSEBSE

₹16.66

(-2.91%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/05/2025

To Date

22/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-May-2025	15.88	15.95	15.32	15.86	46	1,60,972	8,235
26-May-2025	16	16	15.06	15.98	17	6,877	426
27-May-2025	15.97	15.97	15.25	15.89	24	45,603	2,415
28-May-2025	16.87	16.87	15.9	16.11	45	1,52,961	6,715
29-May-2025	16.11	16.5	15.54	16.1	38	1,94,705	10,378
30-May-2025	16.1	16.45	15.56	16.4	30	70,505	4,192
02-Jun-2025	16.4	16.89	15.76	15.93	33	60,180	2,723
03-Jun-2025	17.99	17.99	16.29	16.29	45	1,06,717	5,803
04-Jun-2025	16.45	16.75	15.92	16.01	31	47,376	1,933
05-Jun-2025	17.99	17.99	16.03	16.37	34	38,237	1,479
06-Jun-2025	17.12	17.12	16.13	16.46	28	35,282	2,103
09-Jun-2025	16.46	16.99	16.25	16.84	28	32,379	1,889
10-Jun-2025	17.99	17.99	16.52	16.95	45	1,18,328	6,117
11-Jun-2025	17	18.5	16.55	17.27	49	1,06,763	5,035
12-Jun-2025	18.5	18.5	17.05	17.26	39	39,648	1,898
13-Jun-2025	17.23	18	17.23	17.45	35	52,955	2,808
16-Jun-2025	17.92	17.92	16.15	17.35	39	53,770	2,262
17-Jun-2025	18.45	18.45	16.4	17.46	32	23,674	742
18-Jun-2025	16.25	17.46	16.25	17.38	27	38,837	2,238
19-Jun-2025	17.5	17.5	16.75	17.16	26	21,265	1,128
20-Jun-2025	16.51	16.89	16.35	16.66	15	20,285	1,000

Modern Steels: Related NEWS

No Record Found

Invest wise with Expert advice