Modison

Modison Ltd Historical Data

NSEBSE

₹160.32

(-3.02%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/07/2025

To Date

27/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jul-2025	179.5	183.38	170	170.86	2,649	2,04,16,871.56	56,330
29-Jul-2025	170.01	175.01	168.29	173.86	1,189	70,63,066.99	17,841
30-Jul-2025	174.8	174.9	170	171.28	1,506	64,84,725.54	18,796
31-Jul-2025	167.99	172.29	165	167.51	1,013	60,36,590.9	15,364
01-Aug-2025	167	178	165.8	167.13	2,406	1,99,51,756.15	45,330
04-Aug-2025	168.8	169.76	164.15	168.77	903	45,30,152.66	12,639
05-Aug-2025	170.04	170.8	164	165.28	856	48,60,887.3	17,224
06-Aug-2025	164.95	166.76	160.5	161.65	1,000	70,37,085.02	24,932
07-Aug-2025	160.5	161.47	155.2	159.03	1,178	47,75,311.79	16,140
08-Aug-2025	161.61	162.19	156.2	157.61	656	32,85,951.83	12,973
11-Aug-2025	157.5	161	156.62	159.86	899	29,92,438.92	8,248
12-Aug-2025	162.25	163.31	156.15	157.63	947	37,92,060.13	12,425
13-Aug-2025	158	162.5	157.41	158.55	700	25,44,173.73	10,169
14-Aug-2025	160.95	162.99	158.41	159.9	727	57,92,296.46	15,286
18-Aug-2025	162.3	181	161.6	163.74	17,145	18,22,35,661.47	2,67,221
19-Aug-2025	163.46	169.65	159.21	166.76	4,263	4,10,43,365.85	75,580
20-Aug-2025	166	169	163.57	164.22	1,592	1,33,07,555.77	35,629
21-Aug-2025	164.89	166.64	158.2	159.57	3,534	1,84,79,239.66	58,763
22-Aug-2025	159.5	166	159.5	162.11	2,801	1,59,53,574.79	34,789
25-Aug-2025	163.75	170.99	160.4	165.32	3,941	4,23,75,993.72	81,535
26-Aug-2025	164.99	164.99	159.75	160.32	1,008	75,35,866.73	30,238

Modison: Related NEWS

No Record Found

Invest wise with Expert advice