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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	141.75	142.16	142.16	143	140.27	16,203
February 19, 2026	145	141.19	141.19	146.37	139.68	36,974
February 18, 2026	147.4	144.62	144.62	148.01	142.3	38,215
February 17, 2026	147.5	147.42	147.42	149.06	146.11	15,281
February 16, 2026	143	147.47	147.47	150.95	142.01	34,925
February 13, 2026	147.79	146.07	146.07	148.82	144.65	26,519
February 12, 2026	149.7	147.31	147.31	150	146.1	41,273
February 11, 2026	153.6	148.95	148.95	155.9	146.28	125,323
February 10, 2026	156.33	153.6	153.6	159	153	69,960
February 09, 2026	156.6	155.16	155.16	158.5	154.61	63,494
February 06, 2026	151.9	156.39	156.39	158.8	145.25	281,944
February 05, 2026	151.86	149.69	149.69	153	149.04	27,086
February 04, 2026	151.44	152.65	152.65	154.19	151.08	25,479
February 03, 2026	161	152.75	152.75	161.99	151.55	131,214
February 02, 2026	150	146.72	146.72	151.35	141.35	68,246
February 01, 2026	160	147.77	147.77	160	147.01	45,032
January 30, 2026	159.29	156.83	156.83	159.29	154	37,806
January 29, 2026	151.8	157.27	157.27	162	150.81	110,993
January 28, 2026	153.12	152.57	152.57	153.68	150.12	32,767
January 27, 2026	147.6	152.62	152.62	152.99	144.56	39,545
January 23, 2026	150.92	148.83	148.83	152.09	147.38	30,266
January 22, 2026	144	150.79	150.79	151	144	30,028
January 21, 2026	146.55	143.72	143.72	149.62	140.21	66,796
January 20, 2026	148.3	145.77	145.77	150.08	145.2	43,938
January 19, 2026	154.86	149.33	149.33	154.86	148.6	51,325
January 16, 2026	157.8	152.68	152.68	157.8	151.55	30,280
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

Modison Limited (MODISONLTD.NS) NSE