Modison

Modison Ltd Historical Data

NSEBSE

₹164.03

(1.05%)

Jan 7, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

08/12/2025

To Date

08/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	152.91	152.91	140.6	142.07	2,207	1,29,92,740.85	53,277
09-Dec-2025	140	141.5	136	140.4	1,701	90,37,869.96	30,990
10-Dec-2025	139	143.95	139	139.31	1,506	58,06,563.38	18,523
11-Dec-2025	139.31	141.8	138	139.79	853	28,24,059.54	10,538
12-Dec-2025	139.3	142	139.3	140.65	1,095	55,22,078.06	22,529
15-Dec-2025	140.5	141.01	137.48	139.05	1,179	75,11,270.65	27,330
16-Dec-2025	138	139.49	138	138.96	744	45,63,624.89	15,666
17-Dec-2025	140.34	140.35	136.2	136.58	850	38,44,801.88	14,918
18-Dec-2025	137	137.71	132.5	133	1,787	54,72,547.37	24,728
19-Dec-2025	133.15	136.5	132.99	135.21	1,644	48,30,360.27	16,821
22-Dec-2025	135	140	135	136.93	1,428	57,14,708.23	20,937
23-Dec-2025	139.8	139.8	136	137.81	1,009	38,32,205.29	15,765
24-Dec-2025	136.1	139	136.1	136.62	1,324	46,45,865.85	17,797
26-Dec-2025	136.98	149.1	136.98	143.92	3,594	1,73,63,418.45	46,705
29-Dec-2025	150.9	163.7	150.89	155.91	12,971	11,11,20,834.21	1,77,248
30-Dec-2025	155.26	158	153.47	156.8	3,336	1,28,54,622.88	43,895
31-Dec-2025	158.35	158.8	151.56	154.36	11,332	3,75,15,125.5	43,344
01-Jan-2026	155	155.2	151.1	152.07	2,042	60,86,727.06	21,604
02-Jan-2026	154	162.1	152.5	160.41	3,894	2,99,02,861.55	51,469
05-Jan-2026	160.41	162.8	158	159.08	3,537	1,63,07,899.75	59,510
06-Jan-2026	160.01	166.47	158.5	162.32	4,700	2,45,22,404.35	55,508
07-Jan-2026	164	167.75	162.81	164.03	2,491	1,35,88,148.34	43,907

Modison: Related NEWS

No Record Found

Invest wise with Expert advice