Modison

Modison Ltd Historical Data

NSEBSE

₹158.65

(-0.40%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	169.8	169.8	160.77	161.29	1,362	1,09,30,581.34	37,144
09-Sep-2025	161.29	164.01	160.01	161.1	776	49,06,457.13	17,922
10-Sep-2025	161.9	165	160.2	160.96	759	56,92,204.1	24,276
11-Sep-2025	160.98	162.62	158.52	159.51	1,329	62,21,157.45	23,640
12-Sep-2025	160	163.9	159.01	161.05	1,254	82,76,351.8	22,606
15-Sep-2025	161.1	162.25	159	159.41	900	62,70,667.22	22,181
16-Sep-2025	158.06	161.98	158.06	159.16	846	52,50,268.25	16,700
17-Sep-2025	160	161.99	158.5	158.92	803	71,86,373.41	25,342
18-Sep-2025	159.12	161	158.52	159.26	394	40,94,599.19	16,660
19-Sep-2025	158.8	161.5	158.51	161.14	971	85,00,687.5	31,581
22-Sep-2025	160.4	163.76	159.01	160.7	1,394	1,20,50,305.5	43,276
23-Sep-2025	160.01	171.8	160.01	167.85	5,970	5,19,63,078.77	1,29,251
24-Sep-2025	167.56	171.8	166.5	167.81	2,329	2,82,10,251.55	83,413
25-Sep-2025	166.99	173	162.5	164.21	2,025	2,20,77,495.9	64,371
26-Sep-2025	165	165.41	158	159.51	1,788	99,87,203.52	26,169
29-Sep-2025	159.85	165	159	162.35	1,651	88,87,156.11	27,927
30-Sep-2025	162.83	164.35	160.15	161.73	1,071	67,74,870.68	24,499
01-Oct-2025	163.99	165.52	160.42	164.31	969	82,90,329.23	27,749
03-Oct-2025	165.02	165.38	161.8	163.81	1,243	74,12,829.04	27,869
06-Oct-2025	164.5	164.9	158.41	161.06	1,261	95,36,501.47	26,214
07-Oct-2025	159.2	162	159	159.28	769	54,65,192.41	23,631
08-Oct-2025	160	160.91	158	158.65	447	29,06,389.75	11,124

Modison: Related NEWS

No Record Found

Invest wise with Expert advice