Modison

Modison Ltd Historical Data

NSEBSE

₹165.73

(-0.98%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

01/04/2026

To Date

01/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	121	125.55	120	125.03	679	37,29,081.66	15,292
02-Apr-2026	121.59	127.75	121.59	125.91	689	39,54,625.42	17,588
06-Apr-2026	126.99	132	123.5	131.58	890	52,32,146.14	22,817
07-Apr-2026	129	136.9	129	134.48	629	31,33,947.22	15,452
08-Apr-2026	137.99	139.99	135.1	139.24	714	69,92,145.05	28,122
09-Apr-2026	135.25	141.19	135	135.25	726	27,02,331.88	10,743
10-Apr-2026	135.9	140.99	135.9	139.27	496	45,96,121.61	18,130
13-Apr-2026	135	143.51	135	141.38	1,164	68,12,855.3	28,211
15-Apr-2026	146	146.84	142.11	145.74	944	77,06,323.43	28,969
16-Apr-2026	145.74	148.28	145.16	147.04	612	63,08,986.55	27,246
17-Apr-2026	146.74	148.36	146	147.42	429	33,30,471.86	13,349
20-Apr-2026	147	148.5	144.5	146.08	693	48,20,399.22	18,344
21-Apr-2026	145.26	146.99	142.25	143.53	562	29,86,896.51	11,418
22-Apr-2026	142.1	147.99	142.1	146.96	539	45,56,448.31	17,804
23-Apr-2026	144	148.44	144	146.13	607	41,12,496.32	14,715
24-Apr-2026	147.22	147.48	142.4	144.18	501	33,96,871.24	12,393
27-Apr-2026	145.5	153.39	143.64	152.22	1,093	91,69,229.82	41,682
28-Apr-2026	152.95	173.5	152.95	170.54	7,834	10,11,66,822.68	2,69,250
29-Apr-2026	172.9	172.9	166.48	167.37	2,021	2,58,68,901.8	92,630
30-Apr-2026	165	168.11	162.88	165.73	1,281	1,33,72,408.72	41,322

Modison: Related NEWS

No Record Found

Invest wise with Expert advice