Modison Limited (MODISONLTD.NS) NSE

Currency In INR

MODISONLTD.NS Historical Return

If you invested ₹1000 in Modison Limited (MODISONLTD.NS) since IPO date, it would be worth ₹6,636.1 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹6,042.61, while ₹1000 invested 1 year ago would be worth ₹2,457.78. This corresponds to total returns of 563.61%, 504.26%, 145.78%, respectively, with annualized returns of 42.85%, 43.3%, 145.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MODISONLTD.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	396.8	387.15	387.15	401.8	385.7	170,349
August 20, 2026	390	405.95	405.95	411	372.75	359,804
August 19, 2026	383	392.35	392.35	392.55	375	202,733
August 18, 2026	373.9	373.9	373.9	373.9	357.9	439,834
August 17, 2026	356.1	356.1	356.1	356.1	356.1	19,836
August 14, 2026	339.15	339.15	339.15	339.15	339.15	50,291
August 13, 2026	314	323	323	324.2	310.5	311,848
August 12, 2026	322.8	308.8	308.8	322.8	292.1	291,307
August 11, 2026	307.45	307.45	307.45	307.45	298	70,328
August 10, 2026	276.2	292.85	292.85	292.85	275	89,846
August 07, 2026	283	278.95	278.95	284.8	274.5	42,121
August 06, 2026	282.5	279.95	279.95	287.95	277.25	20,015
August 05, 2026	283.95	282.9	282.9	290	281	21,968
August 04, 2026	288	283.95	283.95	290.7	278	49,296
August 03, 2026	268.95	281.8	281.8	281.8	268.95	63,672
July 31, 2026	261	268.4	268.4	270	261	29,633
July 30, 2026	265	263.15	263.15	268.6	259	31,252
July 29, 2026	255.05	265.75	265.75	271.95	248.5	116,861
July 28, 2026	269.75	259	259	269.75	258.65	86,963
July 27, 2026	277	272.25	272.25	277	263	99,176
July 24, 2026	285.7	276.3	276.3	288.9	275.8	108,095
July 23, 2026	293.05	290.3	290.3	295.9	289	39,907
July 22, 2026	298.95	293.25	293.25	298.95	288.3	40,482
July 21, 2026	300.2	293.45	293.45	304.5	290	45,060
July 20, 2026	297	296.1	296.1	304.1	292	42,112
July 17, 2026	306	295.4	295.4	311.75	293.7	85,952
July 16, 2026	291.4	302.45	302.45	302.45	284.9	71,353
July 15, 2026	287.65	288.05	288.05	293.55	286.8	24,514
July 14, 2026	292.1	288.65	288.65	295.7	286	38,003
July 13, 2026	292.9	296.7	296.7	298.1	286.55	57,814
July 10, 2026	296	299.2	299.2	304.05	292	52,383
July 09, 2026	283.5	290.95	290.95	295.7	283.5	31,364
July 08, 2026	291.9	286.8	286.8	298	281.1	63,630
July 07, 2026	295	294.1	294.1	299.1	292.6	20,807
July 06, 2026	295.05	296.05	296.05	303	293	48,915
July 03, 2026	311	299.85	299.85	317.4	292.75	129,599
July 02, 2026	289.7	308.15	308.15	308.15	289	81,830
July 01, 2026	295	293.5	293.5	301.5	288.5	91,910
June 30, 2026	308.15	297.65	297.65	319.8	292.75	157,987
June 29, 2026	319.85	308.15	308.15	319.85	306	72,689
June 25, 2026	332	321.15	321.15	332	320.15	122,694
June 24, 2026	327.95	337	337	343.7	313	105,351
June 23, 2026	355.15	328.85	328.85	355.15	325.1	202,735
June 22, 2026	336	338.25	338.25	338.25	322.35	83,999
June 19, 2026	305	322.15	322.15	322.35	295.1	152,547
June 18, 2026	304.8	307	307	316	291.25	176,299
June 17, 2026	291.5	306.05	306.05	306.1	284.55	208,237
June 16, 2026	297	291.55	291.55	302	288	113,902
June 15, 2026	305	299.85	299.85	309.95	289.8	298,825
June 12, 2026	308.5	304.95	304.95	314	304.95	197,673
June 11, 2026	295.5	320.95	320.95	326.6	295.5	559,387
June 10, 2026	311.05	311.05	311.05	311.05	311.05	37,289
June 09, 2026	327.4	327.4	327.4	327.4	327.4	12,149
June 08, 2026	356.6	344.6	344.6	356.6	344.6	70,767
June 05, 2026	361.6	362.7	362.7	362.7	350	224,859
June 04, 2026	345.45	345.45	345.45	345.45	331	248,499
June 03, 2026	329.35	329	329	329.35	316.6	200,782
June 02, 2026	309.8	313.7	313.7	313.7	300.6	121,688
June 01, 2026	298	298.8	298.8	298.8	284	252,247
May 29, 2026	276	284.6	284.6	300.95	270.26	1.42M