Modison

Modison Ltd Historical Data

NSEBSE

₹158.83

(0.88%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/05/2025

To Date

21/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-May-2025	143.4	143.4	137.1	138.62	643	33,65,139.07	16,860
26-May-2025	140.19	150.5	136	147.35	4,424	2,92,45,182.73	81,834
27-May-2025	148	153.9	146	152.18	3,179	2,16,86,618.79	69,344
28-May-2025	170.99	171	160.05	160.68	7,688	6,41,71,953.4	1,59,146
29-May-2025	160.68	161.59	153.1	154.5	2,316	1,21,46,246.52	45,969
30-May-2025	156.73	169.4	151.1	165.71	6,401	4,52,61,412.93	1,18,418
02-Jun-2025	166	178	165	175.64	10,660	7,41,80,726.42	1,65,683
03-Jun-2025	175.64	179.28	168	169.35	4,626	2,43,49,235.04	76,956
04-Jun-2025	166.65	169.59	163.36	164.5	1,893	91,03,178.4	35,521
05-Jun-2025	165.41	165.41	159.42	160.59	1,777	1,07,82,657.37	38,806
06-Jun-2025	157.3	166.99	157.3	162.44	2,010	92,70,573.59	30,819
09-Jun-2025	161.8	165.59	159.65	162.2	1,361	51,87,871.8	18,902
10-Jun-2025	164.6	174.58	162.12	170.55	2,497	2,06,05,996.12	79,349
11-Jun-2025	170.01	173.45	166.9	167.2	1,470	75,61,672.44	27,466
12-Jun-2025	168.6	175.99	164.31	166.11	2,061	1,86,90,771.94	57,548
13-Jun-2025	164	166.19	161.51	163.95	1,128	98,66,632.92	34,642
16-Jun-2025	163.14	166.8	160.05	164.8	1,242	60,02,307.91	18,093
17-Jun-2025	162	167.56	162	163.48	811	61,45,735.84	20,320
18-Jun-2025	163	164.59	161	162.5	872	40,58,965.08	12,042
19-Jun-2025	162.5	162.5	155.05	157.44	1,277	71,10,735.92	22,067
20-Jun-2025	157.44	164.01	155.82	158.83	1,723	78,43,009.4	16,465

Modison: Related NEWS

No Record Found

Invest wise with Expert advice