Modison

Modison Ltd Historical Data

NSEBSE

₹162.2

(-0.15%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/05/2025

To Date

09/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	122.44	127.3	122.44	125.07	1,132	52,10,106.99	27,154
13-May-2025	125.06	127.1	124.78	126.85	649	28,78,831.41	13,012
14-May-2025	126.21	130.97	126.21	128.84	1,035	45,96,803.78	19,863
15-May-2025	128	141	126.25	136.18	2,437	2,07,42,647.7	52,414
16-May-2025	136.46	138.45	135	135.85	1,174	78,20,991.73	27,303
19-May-2025	135.85	142.92	135.84	136.82	1,253	61,37,483.05	23,879
20-May-2025	137.67	138.59	132.8	133.51	504	18,06,505.82	8,773
21-May-2025	133.37	136.59	131.5	133.57	1,237	26,44,927.75	11,269
22-May-2025	132.5	148.5	131.91	141.28	1,981	1,29,49,137.35	51,636
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

Modison: Related NEWS

No Record Found

Invest wise with Expert advice