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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	140.5	142.49	142.49	144.28	140.5	37,285
November 25, 2025	142	141.35	141.35	144.9	140.4	25,536
November 24, 2025	143	141.16	141.16	143.96	140.2	22,635
November 21, 2025	147.73	144.4	144.4	151.9	143.25	45,118
November 19, 2025	152.21	148.03	148.03	152.99	147.08	67,640
November 18, 2025	156.45	153.59	153.59	156.45	152.21	35,199
November 17, 2025	160	155.45	155.45	163.24	154.26	159,492
November 14, 2025	145.01	151.42	151.42	159.3	140.2	151,946
November 13, 2025	141.38	144.29	144.29	146.9	140.9	39,992
November 12, 2025	144.01	141.38	141.38	144.31	140.35	15,406
November 11, 2025	138.1	143.32	143.32	144	138.1	19,749
November 10, 2025	140	141.55	141.55	144.39	140	22,854
November 07, 2025	140.55	142.5	142.5	144.01	138.83	34,800
November 06, 2025	144.9	141.72	141.72	144.9	139.8	52,901
November 04, 2025	146.42	143.77	143.77	147.44	142.17	42,504
November 03, 2025	153.29	146.42	146.42	153.29	142.22	82,656
October 31, 2025	150.2	151.78	151.78	153	150.2	31,687
October 30, 2025	150.55	150.49	150.49	152.99	150.05	30,187
October 29, 2025	154.3	151.73	151.73	154.43	151	35,648
October 28, 2025	153.07	153.97	153.97	155	152.97	18,157
October 27, 2025	154.06	153.06	153.06	156.01	152.5	23,253
October 24, 2025	156.03	154.89	154.89	160.55	154	46,910
October 23, 2025	160.99	155.04	155.04	160.99	154.18	39,514
October 21, 2025	157.75	156.73	156.73	158	154.99	13,346
October 20, 2025	155.05	154.49	154.49	157.49	153.02	42,669
October 17, 2025	160	155.78	155.78	161.27	154.42	47,530
October 16, 2025	160.42	159.18	159.18	162.17	158.6	21,494
October 15, 2025	161	160.92	160.92	162.4	158.15	28,779
October 14, 2025	160.57	160.29	160.29	165	158.65	45,943
October 13, 2025	161.5	159.39	159.39	162	159	18,158
October 10, 2025	157.96	162.74	162.74	165	157.53	92,571
October 09, 2025	158.3	156.49	156.49	159.01	154.8	61,223
October 08, 2025	160	158.65	158.65	160.91	158	18,378
October 07, 2025	159.2	159.28	159.28	162	159	34,441
October 06, 2025	164.5	161.06	161.06	164.9	158.41	59,158
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

Modison Limited (MODISONLTD.NS) NSE