Modison

Modison Ltd Historical Data

NSEBSE

₹141.8

(-0.55%)

Dec 2, 2025|12:14:44 PM

Invest wise with Expert advice

From Date

02/11/2025

To Date

02/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	153.29	153.29	142.22	146.42	1,809	1,22,54,336.36	47,853
04-Nov-2025	146.42	147.44	142.17	143.77	1,250	61,40,484.17	28,175
06-Nov-2025	144.9	144.9	139.8	141.72	1,468	74,94,692.9	32,543
07-Nov-2025	140.55	144.01	138.83	142.5	747	49,24,100.42	20,061
10-Nov-2025	140	144.39	140	141.55	920	32,36,422.26	10,568
11-Nov-2025	138.1	144	138.1	143.32	798	27,38,296.68	8,794
12-Nov-2025	144.01	144.31	140.35	141.38	581	21,69,742.84	8,648
13-Nov-2025	141.38	146.9	140.9	144.29	1,112	57,52,272.87	15,944
14-Nov-2025	145.01	159.3	140.2	151.42	1,685	2,27,69,907.74	67,498
17-Nov-2025	160	163.24	154.26	155.45	2,946	2,53,35,363.07	80,275
18-Nov-2025	156.45	156.45	152.21	153.59	782	54,25,543.29	21,345
19-Nov-2025	152.21	152.99	147.08	148.03	1,566	1,01,32,746.71	38,152
20-Nov-2025	148.57	150.95	146.33	147.73	966	49,30,268.17	17,381
21-Nov-2025	147.73	151.9	143.25	144.4	1,253	65,98,733.91	24,475
24-Nov-2025	143	143.96	140.2	141.16	731	32,20,044.68	13,941
25-Nov-2025	142	144.9	140.4	141.35	730	36,14,242.47	13,481
26-Nov-2025	140.5	144.28	140.5	142.49	877	53,13,705.38	20,557
27-Nov-2025	143.9	146.98	142.3	142.85	1,089	63,59,499.3	22,684
28-Nov-2025	144.3	144.3	140.5	141.64	1,192	80,81,217.74	35,971
01-Dec-2025	141.64	144.05	141.62	142.59	926	30,56,982.75	11,310

Modison: Related NEWS

No Record Found

Invest wise with Expert advice