Modison Limited (MODISONLTD.NS) NSE

313.70

+14.9(+4.99%)

Updated at June 02 03:27PM

Currency In INR

MODISONLTD.NS Historical Return

If you invested ₹1000 in Modison Limited (MODISONLTD.NS) since IPO date, it would be worth ₹5,377.1 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹5,695.35, while ₹1000 invested 1 year ago would be worth ₹1,838.05. This corresponds to total returns of 437.71%, 469.54%, 83.81%, respectively, with annualized returns of 39.21%, 41.59%, 83.81%.

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
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
May 27, 2026	265	274.71	274.71	276.24	257	3.19M
May 26, 2026	250.01	251.13	251.13	251.13	238.19	1.47M
May 25, 2026	209.28	209.28	209.28	209.28	209.28	336,332
May 22, 2026	177.34	174.4	174.4	178.8	172.55	103,843
May 21, 2026	175.45	175.71	175.71	178.5	171	134,265
May 20, 2026	171	172.18	172.18	179.9	169.2	168,635
May 19, 2026	175	173.03	173.03	182.1	170	219,907
May 18, 2026	159.14	167.01	167.01	174	153.18	111,333
May 15, 2026	156.03	161.8	161.8	167.9	156.03	111,957
May 14, 2026	160.57	156.83	156.83	162.1	156.15	49,317
May 13, 2026	158.32	160.57	160.57	164	158.11	42,253
May 12, 2026	168.96	160.16	160.16	171.79	158.01	68,009
May 11, 2026	165	168.3	168.3	174	161.61	72,107
May 08, 2026	165.17	166.06	166.06	167	163.01	51,569
May 07, 2026	166.7	163.54	163.54	170	162.11	59,171
May 06, 2026	163.43	166.78	166.78	167.6	160.1	67,408
May 05, 2026	167.69	163.43	163.43	168.11	163	41,119
May 04, 2026	168.5	166.77	166.77	175.85	165.66	93,155
April 30, 2026	165	165.73	165.73	168.11	162.88	80,724
April 29, 2026	172.9	167.37	167.37	172.9	166.48	153,727
April 28, 2026	152.95	170.54	170.54	173.5	152.95	599,013
April 27, 2026	145.5	152.22	152.22	153.39	143.64	61,226
April 24, 2026	147.22	144.18	144.18	147.48	142.4	23,539
April 23, 2026	144	146.13	146.13	148.44	144	28,143
April 22, 2026	142.1	146.96	146.96	147.99	142.1	31,084
April 21, 2026	145.26	143.53	143.53	146.99	142.25	20,791
April 20, 2026	147	146.08	146.08	148.5	144.5	33,105
April 17, 2026	146.74	147.42	147.42	148.36	146	22,614
April 16, 2026	145.74	147.04	147.04	148.28	145.16	42,945
April 15, 2026	146	145.74	145.74	146.84	142.11	53,315
April 13, 2026	135	141.38	141.38	143.51	135	48,391
April 10, 2026	135.9	139.27	139.27	140.99	135.9	33,017
April 09, 2026	135.25	135.25	135.25	141.19	135	19,787
April 08, 2026	137.99	139.24	139.24	139.99	135.1	50,617
April 07, 2026	129	134.48	134.48	136.9	129	23,491
April 06, 2026	126.99	131.58	131.58	132	123.5	40,316
April 02, 2026	121.59	125.91	125.91	127.75	121.59	31,518
April 01, 2026	121	125.03	125.03	125.55	120	30,348
March 30, 2026	118	115.84	115.84	119.65	115.06	87,058
March 27, 2026	123.25	117.06	117.06	123.25	115.9	78,279
March 25, 2026	122.45	121.42	121.42	124.59	120.56	29,317
March 24, 2026	118.98	120.47	120.47	123	114.84	53,830
March 23, 2026	125.01	114.59	114.59	125.01	114	58,167
March 20, 2026	-1	-1	125.96	-1	-1	0
March 19, 2026	122	122	122	124.5	121	27,293
March 18, 2026	122.1	124.19	124.19	127	120.14	29,482
March 17, 2026	117.01	120.25	120.25	121	116.46	33,631
March 16, 2026	118.03	116.81	116.81	119.73	115	41,846
March 13, 2026	125.73	118.02	118.02	125.73	116.35	56,615
March 12, 2026	128	125.74	125.74	128.38	124.52	40,913
March 11, 2026	131.4	128.75	128.75	133.75	128.1	24,935
March 10, 2026	127.04	129.42	129.42	132.9	127.04	23,670
March 09, 2026	129	127.04	127.04	129	126	19,567
March 06, 2026	130.55	130.65	130.65	133.12	130.06	13,992
March 05, 2026	129	130.6	130.6	132.95	128.5	17,482
March 04, 2026	-1	-1	129	-1	-1	0
March 02, 2026	131.1	132.2	132.2	136.76	130.51	45,288
February 27, 2026	139	137.15	137.15	139	136	17,368