SEBI Registration No.: INA000006688
Preparing link (3 sec)...
MODERNMAL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 06 May 2026 | 60.56 | 60.56 | 60.56 | 60.00 | 12900 | 4.99% |
| 05 May 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 900 | 4.99% |
| 04 May 2026 | 54.94 | 54.94 | 54.94 | 54.94 | 600 | 4.99% |
| 30 Apr 2026 | 52.33 | 52.33 | 52.33 | 52.33 | 400 | 5.00% |
| 29 Apr 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 1900 | 4.99% |
| 28 Apr 2026 | 47.47 | 47.44 | 47.47 | 47.44 | 8500 | 5.00% |
| 27 Apr 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 4000 | 4.99% |
| 24 Apr 2026 | 43.06 | 43.06 | 43.06 | 43.06 | 39500 | 5.00% |
| 23 Apr 2026 | 41.01 | 41.01 | 41.01 | 41.01 | 1100 | 4.99% |
| 22 Apr 2026 | 39.06 | 39.06 | 39.06 | 39.06 | 3900 | 5.00% |
| 21 Apr 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 500 | 5.00% |
| 20 Apr 2026 | 35.43 | 35.43 | 35.43 | 35.43 | 1800 | 4.98% |
| 17 Apr 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 500 | 4.98% |
| 16 Apr 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 1500 | 5.00% |
| 15 Apr 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 500 | 4.97% |
| 13 Apr 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 300 | 4.97% |
| 10 Apr 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 300 | 4.99% |
| 09 Apr 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 400 | 5.00% |
| 08 Apr 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 800 | 5.00% |
| 07 Apr 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 600 | 4.98% |
| 06 Apr 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 2400 | 4.96% |
| 02 Apr 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 100 | 4.96% |
| 01 Apr 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 100 | 4.95% |
| 30 Mar 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 100 | 4.99% |
| 27 Mar 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 200 | 4.96% |
| 25 Mar 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 100 | 4.97% |
| 23 Mar 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 700 | 4.97% |
| 19 Mar 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 100 | 4.96% |
| 17 Mar 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 100 | 4.94% |
| 16 Mar 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 100 | 4.97% |
| 11 Mar 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 100 | 4.99% |
| 09 Mar 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 200 | 4.93% |
| 04 Mar 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 100 | 4.92% |
| 02 Mar 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 400 | 5.00% |
| 26 Feb 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 100 | 4.97% |
| 25 Feb 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 200 | 4.93% |
| 18 Feb 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 100 | 4.98% |
| 17 Feb 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 100 | 4.91% |
| 11 Feb 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 100 | 4.93% |
| 10 Feb 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 100 | 4.95% |
| 06 Feb 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 100 | 4.95% |
| 02 Feb 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 600 | 4.94% |
| 29 Jan 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 100 | 4.92% |
| 28 Jan 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 200 | 4.88% |
| 27 Jan 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 100 | 4.98% |
| 23 Jan 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 100 | 4.92% |
| 07 Jan 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 500 | 5.00% |
| 29 Dec 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 1600 | 4.91% |
| 26 Dec 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 100 | 4.97% |
| 24 Dec 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 200 | 4.84% |
| 17 Dec 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 100 | 4.88% |
| 16 Dec 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 100 | 4.92% |
| 11 Dec 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 100 | 4.95% |
| 08 Dec 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 100 | 4.97% |
| 02 Dec 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 100 | 4.98% |
| 21 Nov 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 100 | 4.98% |
| 19 Nov 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 100 | 4.96% |
| 18 Nov 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 600 | 4.93% |
| 30 Oct 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 200 | 4.89% |
| 27 Oct 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 800 | 4.82% |
| 23 Oct 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 100 | 4.73% |
| 20 Oct 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 200 | 4.97% |
| 17 Oct 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 100 | 4.86% |
| 10 Oct 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 1600 | 4.73% |
| 07 Oct 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 100 | 4.96% |
| 01 Oct 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 900 | 4.80% |
| 29 Sep 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 600 | 4.60% |
| 19 Sep 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 100 | 4.82% |
| 17 Sep 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 400 | 4.59% |
| 12 Sep 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 100 | 4.81% |
| 05 Sep 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 400 | 4.52% |
| 29 Aug 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 100 | 4.74% |
| 28 Aug 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 200 | 4.97% |
| 26 Aug 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 300 | 4.62% |
| 25 Aug 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1100 | 4.85% |
