Modison Limited - MODISONLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	152	155.45	155.45	156.5	152	36,973
January 13, 2026	155.89	154.04	154.04	155.89	152.41	26,550
January 12, 2026	152.27	153.91	153.91	155.88	147.46	113,235
January 09, 2026	155.97	152.27	152.27	157.02	150.54	64,917
January 08, 2026	164.89	157.97	157.97	164.89	156.2	87,216
January 07, 2026	164	164.03	164.03	167.75	162.81	82,422
January 06, 2026	160.01	162.32	162.32	166.47	158.5	150,318
January 05, 2026	160.41	159.08	159.08	162.8	158	101,652
January 02, 2026	154	160.41	160.41	162.1	152.5	187,431
January 01, 2026	155	152.07	152.07	155.2	151.1	40,022
December 31, 2025	158.35	154.36	154.36	158.8	151.56	243,036
December 30, 2025	155.26	156.8	156.8	158	153.47	82,698
December 29, 2025	150.9	155.91	155.91	163.7	150.89	704,925
December 26, 2025	136.98	143.92	143.92	149.1	136.98	120,321
December 24, 2025	136.1	136.89	136.62	139	136.1	33,817
December 23, 2025	139.8	137.81	137.81	139.8	136	27,872
December 22, 2025	135	136.93	136.93	140	135	41,717
December 19, 2025	133.15	135.21	135.21	136.5	132.99	35,986
December 18, 2025	137	133	133	137.71	132.5	40,800
December 17, 2025	140.34	136.58	136.58	140.35	136.2	28,024
December 16, 2025	138	138.96	138.96	139.49	138	32,854
December 15, 2025	140.5	139.05	139.05	141.01	137.48	54,016
December 12, 2025	139.3	140.65	140.65	142	139.3	39,573
December 11, 2025	139.31	141.3	141.3	141.8	138	20,458
December 10, 2025	139	139.31	139.31	143.95	139	41,349
December 09, 2025	140	140.4	140.4	141.5	136	65,013
December 08, 2025	152.91	142.07	142.07	152.91	140.6	89,301
December 05, 2025	152	152.38	152.38	155	150.25	116,091
December 04, 2025	153	151.4	151.4	155.95	149.41	145,945
December 03, 2025	151	151.85	151.85	156	150.99	121,053
December 02, 2025	142.1	149.96	149.96	150.96	141.02	90,576
December 01, 2025	141.64	142.59	142.59	144.05	141.62	21,509
November 28, 2025	144.3	141.64	141.64	144.3	140.5	57,041
November 27, 2025	143.9	143	143	146.98	142.3	45,239
November 26, 2025	140.5	142.49	142.49	144.28	140.5	37,285
November 25, 2025	142	141.35	141.35	144.9	140.4	25,536
November 24, 2025	143	141.16	141.16	143.96	140.2	22,635
November 21, 2025	147.73	144.4	144.4	151.9	143.25	45,118
November 19, 2025	152.21	148.03	148.03	152.99	147.08	67,640
November 18, 2025	156.45	153.59	153.59	156.45	152.21	35,199
November 17, 2025	160	155.45	155.45	163.24	154.26	159,492
November 14, 2025	145.01	151.42	151.42	159.3	140.2	151,946
November 13, 2025	141.38	144.29	144.29	146.9	140.9	39,992
November 12, 2025	144.01	141.38	141.38	144.31	140.35	15,406
November 11, 2025	138.1	143.32	143.32	144	138.1	19,749
November 10, 2025	140	141.55	141.55	144.39	140	22,854
November 07, 2025	140.55	142.5	142.5	144.01	138.83	34,800
November 06, 2025	144.9	141.72	141.72	144.9	139.8	52,901
November 04, 2025	146.42	143.77	143.77	147.44	142.17	42,504
November 03, 2025	153.29	146.42	146.42	153.29	142.22	82,656
October 31, 2025	150.2	151.78	151.78	153	150.2	31,687
October 30, 2025	150.55	150.49	150.49	152.99	150.05	30,187
October 29, 2025	154.3	151.73	151.73	154.43	151	35,648
October 28, 2025	153.07	153.97	153.97	155	152.97	18,157
October 27, 2025	154.06	153.06	153.06	156.01	152.5	23,253
October 24, 2025	156.03	154.89	154.89	160.55	154	46,910
October 23, 2025	160.99	155.04	155.04	160.99	154.18	39,514
October 21, 2025	157.75	156.73	156.73	158	154.99	13,346
October 20, 2025	155.05	154.49	154.49	157.49	153.02	42,669
October 17, 2025	160	155.78	155.78	161.27	154.42	47,530

Modison Limited (MODISONLTD.NS) NSE