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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	164.24	163.32	163.32	167.62	162.68	36,766
July 07, 2025	168.85	166.21	166.21	171.54	165.26	30,229
July 04, 2025	168.16	170.58	170.58	172	166.61	40,516
July 03, 2025	169.47	167.93	167.93	169.89	165	36,554
July 02, 2025	171.35	168.2	168.2	171.35	167.1	38,228
July 01, 2025	172.1	168.83	168.83	175	166.91	79,487
June 30, 2025	172.2	170.81	170.81	173.59	168.65	56,376
June 27, 2025	176.9	172.14	172.14	178.9	171.22	149,637
June 26, 2025	163.99	174.88	174.88	177	158.2	390,942
June 25, 2025	157.93	161.06	161.06	162	156.08	29,173
June 24, 2025	162	156.81	156.81	162.4	155.91	50,309
June 23, 2025	156.01	155.9	155.9	159.42	153.6	41,192
June 20, 2025	157.44	158.83	158.83	164.01	155.82	48,950
June 19, 2025	162.5	157.44	157.44	162.5	155.05	44,902
June 18, 2025	163	162.5	162.5	164.59	161	25,008
June 17, 2025	162	163.48	163.48	167.56	162	37,360
June 16, 2025	163.14	164.8	164.8	166.8	160.05	36,635
June 13, 2025	164	163.95	163.95	166.19	161.51	60,304
June 12, 2025	168.6	166.11	166.11	175.99	164.31	110,095
June 11, 2025	170.01	167.2	167.2	173.45	166.9	44,750
June 10, 2025	164.6	170.55	170.55	174.58	162.12	120,934
June 09, 2025	161.8	162.2	162.2	165.59	159.65	31,913
June 06, 2025	157.3	162.44	162.44	166.99	157.3	56,803
June 05, 2025	165.41	160.59	160.59	165.41	159.42	66,460
June 04, 2025	166.65	164.5	164.5	169.59	163.36	54,842
June 03, 2025	175.64	169.35	169.35	179.28	168	140,732
June 02, 2025	166	175.64	175.64	178	165	429,495
May 30, 2025	156.73	165.71	165.71	169.4	151.1	276,778

Modison Limited (MODISONLTD.NS) NSE