Modison

Modison Ltd Historical Data

NSEBSE

₹147.6

(2.70%)

Jan 22, 2026|09:59:55 AM

Invest wise with Expert advice

From Date

22/12/2025

To Date

22/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Jan-2026	164.89	164.89	156.2	157.97	2,192	1,39,22,991.55	45,601
09-Jan-2026	155.97	157.02	150.54	152.27	2,712	99,37,807.45	36,411
12-Jan-2026	152.27	155.88	147.46	153.91	3,529	1,72,30,890.77	39,989
13-Jan-2026	155.89	155.89	152.41	154.04	894	41,03,327.33	16,350
14-Jan-2026	152	156.5	152	155.45	1,225	57,47,925.34	21,650
16-Jan-2026	157.8	157.8	151	152.02	1,016	55,54,610.24	17,685
19-Jan-2026	154.86	154.86	148.6	149.33	1,037	77,06,658.48	30,748
20-Jan-2026	148.3	150.08	145.2	145.77	992	64,58,283.01	24,620
21-Jan-2026	146.55	149.62	140.21	143.72	1,379	95,16,708.21	28,991

Modison: Related NEWS

No Record Found

Invest wise with Expert advice