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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	165.02	163.81	163.81	165.38	161.8	45,322
October 01, 2025	163.99	164.31	164.31	165.52	160.42	50,854
September 30, 2025	162.83	161.73	161.73	164.35	160.15	41,854
September 29, 2025	159.85	162.35	162.35	165	159	54,814
September 26, 2025	165	159.51	159.51	165.41	158	61,664
September 25, 2025	166.99	164.21	164.21	173	162.5	130,844
September 24, 2025	167.56	167.81	167.81	171.8	166.5	166,166
September 23, 2025	160.01	167.85	167.85	171.8	160.01	309,194
September 22, 2025	160.4	160.7	160.7	163.76	159.01	74,514
September 19, 2025	158.8	161.14	161.14	161.5	158.51	53,202
September 18, 2025	159.12	159.26	159.26	161	158.52	25,885
September 17, 2025	160	158.92	158.92	161.99	158.5	44,876
September 16, 2025	158.06	159.16	159.16	161.98	158.06	33,028
September 15, 2025	161.1	159.41	159.41	162.25	159	39,298
September 12, 2025	160	161.05	161.05	163.9	159.01	51,331
September 11, 2025	160.98	159.51	159.51	162.62	158.52	39,457
September 10, 2025	161.9	160.96	160.96	165	160.2	35,354
September 09, 2025	161.29	161.1	161.1	164.01	160.01	30,387
September 08, 2025	169.8	161.29	161.29	169.8	160.77	67,026
September 05, 2025	163.5	162.69	162.69	165	162.09	33,736
September 04, 2025	163.53	164.11	164.11	171.99	163.01	274,856
September 03, 2025	163.25	162.71	162.71	164.7	161.66	49,705
September 02, 2025	166.46	163.67	163.67	171	161	292,550
September 01, 2025	156.49	165.74	165.74	167.5	154.61	241,040
August 29, 2025	159.9	155.73	155.73	161.9	155	46,587
August 28, 2025	162.7	158.19	158.19	162.7	158.01	41,265
August 26, 2025	164.99	160.32	160.32	164.99	159.75	46,618
August 25, 2025	163.75	165.32	165.32	170.99	160.4	255,202
August 22, 2025	159.5	162.11	162.11	166	159.5	97,964
August 21, 2025	164.89	159.57	159.57	166.64	158.2	115,247
August 20, 2025	166	164.22	164.22	169	163.57	80,026
August 19, 2025	163.46	166.76	166.76	169.65	159.21	247,796
August 18, 2025	162.3	163.74	163.74	181	161.6	1.07M
August 14, 2025	160.95	159.9	159.9	162.99	158.41	36,124
August 13, 2025	158	158.55	158.55	162.5	157.41	16,049
August 12, 2025	162.25	157.63	157.63	163.31	156.15	23,794
August 11, 2025	157.5	159.86	159.86	161	156.62	18,842
August 08, 2025	161.61	157.61	157.61	162.19	156.2	20,615
August 07, 2025	160.5	159.03	159.03	161.47	155.2	30,169
August 06, 2025	164.95	161.65	161.65	166.76	160.5	43,388
August 05, 2025	170.04	165.28	165.28	170.8	164	29,147
August 04, 2025	168.8	168.77	168.77	169.76	164.15	27,097
August 01, 2025	167	167.13	167.13	178	165.8	115,482
July 31, 2025	167.99	167.51	167.51	172.29	165	35,960
July 30, 2025	174.8	171.28	171.28	174.9	170	37,791
July 29, 2025	170.01	173.86	173.86	175.01	168.29	41,053
July 28, 2025	179.5	170.86	170.86	183.38	170	115,812
July 25, 2025	184.83	179.41	179.41	187.95	178.05	80,326
July 24, 2025	188.33	184.83	184.83	191.85	184.1	72,109
July 23, 2025	183.2	188.33	188.33	191	181.01	184,268
July 22, 2025	192	183.12	183.12	193.59	182	89,069
July 21, 2025	179.3	190.45	190.45	197.45	179.2	420,366
July 18, 2025	184	180.01	180.01	184	178.82	61,698
July 17, 2025	185	183.77	183.77	189.9	181.99	255,049
July 16, 2025	172.67	181.18	181.18	185.75	172.3	455,732
July 15, 2025	171.75	171.27	171.27	173.9	169.21	39,577
July 14, 2025	172.55	170.03	170.03	174.44	168.26	42,027
July 11, 2025	170.81	173.04	173.04	173.8	170.33	80,895
July 10, 2025	165.72	170.81	170.81	175	164.51	213,976
July 09, 2025	164.95	163.73	163.73	164.95	162.24	21,521

Modison Limited (MODISONLTD.NS) NSE