Modison

Modison Ltd Historical Data

NSEBSE

₹158.92

(-0.15%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
28-Aug-2025	162.7	162.7	158.01	158.19	853	64,97,781.69	23,959
29-Aug-2025	159.9	161.9	155	155.73	1,101	73,68,143.65	25,853
01-Sep-2025	156.49	167.5	154.61	165.74	3,355	3,92,02,085.03	94,666
02-Sep-2025	166.46	171	161	163.67	5,376	4,88,42,063.87	1,05,114
03-Sep-2025	163.25	164.7	161.66	162.71	1,190	81,05,816.45	28,750
04-Sep-2025	163.53	171.99	163.01	164.11	4,716	4,62,43,843.88	97,530
05-Sep-2025	163.5	165	162.09	162.69	873	55,09,485.48	17,309
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

Modison: Related NEWS

No Record Found

Invest wise with Expert advice