SEBI Registration No.: INA000006688
Preparing link (3 sec)...
MODIS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 297.70 | 303.25 | 304.40 | 293.05 | 84491 | -0.83% |
| 01 Apr 2026 | 300.20 | 301.00 | 308.95 | 300.00 | 2911 | 0.10% |
| 30 Mar 2026 | 299.90 | 307.55 | 316.50 | 292.20 | 17283 | -0.55% |
| 27 Mar 2026 | 301.55 | 308.90 | 310.85 | 300.00 | 348528 | -2.38% |
| 25 Mar 2026 | 308.90 | 310.05 | 317.00 | 302.45 | 5254 | 2.25% |
| 24 Mar 2026 | 302.10 | 300.00 | 309.00 | 300.00 | 10158 | -0.23% |
| 23 Mar 2026 | 302.80 | 320.00 | 320.00 | 295.00 | 13765 | -4.36% |
| 20 Mar 2026 | 316.60 | 316.00 | 323.00 | 308.70 | 106381 | 2.38% |
| 19 Mar 2026 | 309.25 | 306.90 | 317.40 | 306.90 | 64900 | -0.37% |
| 18 Mar 2026 | 310.40 | 309.70 | 325.00 | 306.60 | 19406 | 1.94% |
| 17 Mar 2026 | 304.50 | 303.00 | 320.85 | 291.55 | 8099 | 4.89% |
| 16 Mar 2026 | 290.30 | 317.00 | 317.00 | 276.00 | 3946 | -3.04% |
| 13 Mar 2026 | 299.40 | 319.30 | 319.30 | 295.00 | 4687 | -2.24% |
| 12 Mar 2026 | 306.25 | 313.05 | 317.00 | 303.15 | 9624 | -1.23% |
| 11 Mar 2026 | 310.05 | 315.45 | 320.50 | 306.00 | 6326 | -0.69% |
| 10 Mar 2026 | 312.20 | 316.70 | 323.80 | 308.50 | 8564 | -3.37% |
| 09 Mar 2026 | 323.10 | 315.00 | 327.85 | 315.00 | 8286 | 1.11% |
| 06 Mar 2026 | 319.55 | 307.90 | 322.00 | 307.90 | 855 | 0.90% |
| 05 Mar 2026 | 316.70 | 315.60 | 325.80 | 312.10 | 1947 | 1.87% |
| 04 Mar 2026 | 310.90 | 312.50 | 315.00 | 305.00 | 3359 | -1.74% |
| 02 Mar 2026 | 316.40 | 320.00 | 325.00 | 312.85 | 3469 | -2.50% |
| 27 Feb 2026 | 324.50 | 323.40 | 328.95 | 320.10 | 3810 | -0.60% |
| 26 Feb 2026 | 326.45 | 323.00 | 327.00 | 321.00 | 5592 | 0.34% |
| 25 Feb 2026 | 325.35 | 321.55 | 327.00 | 319.40 | 1430 | -0.25% |
| 24 Feb 2026 | 326.15 | 323.10 | 327.00 | 321.50 | 3189 | -0.09% |
| 23 Feb 2026 | 326.45 | 327.90 | 329.50 | 320.55 | 1760 | 0.38% |
| 20 Feb 2026 | 325.20 | 329.50 | 329.50 | 322.55 | 3832 | 0.79% |
| 19 Feb 2026 | 322.65 | 329.65 | 329.65 | 320.00 | 16520 | -2.20% |
| 18 Feb 2026 | 329.90 | 330.55 | 335.80 | 324.00 | 14903 | 1.34% |
| 17 Feb 2026 | 325.55 | 330.00 | 333.25 | 322.00 | 7751 | -2.60% |
| 16 Feb 2026 | 334.25 | 325.50 | 338.10 | 323.95 | 19863 | 0.65% |
| 13 Feb 2026 | 332.10 | 330.00 | 342.00 | 318.00 | 5001 | 1.02% |
| 12 Feb 2026 | 328.75 | 325.05 | 350.00 | 325.00 | 28876 | -1.59% |
| 11 Feb 2026 | 334.05 | 332.40 | 338.00 | 325.00 | 7967 | 1.24% |
| 10 Feb 2026 | 329.95 | 337.00 | 337.00 | 327.75 | 4591 | -0.47% |
| 09 Feb 2026 | 331.50 | 365.00 | 365.00 | 331.00 | 2476 | 0.45% |
| 06 Feb 2026 | 330.00 | 326.80 | 335.00 | 324.25 | 94194 | 0.14% |
| 05 Feb 2026 | 329.55 | 340.00 | 340.00 | 323.00 | 2592 | -0.14% |
| 04 Feb 2026 | 330.00 | 343.00 | 343.00 | 328.00 | 87464 | 0.08% |
| 03 Feb 2026 | 329.75 | 335.05 | 338.00 | 325.00 | 105197 | 1.56% |
| 02 Feb 2026 | 324.70 | 343.00 | 343.00 | 316.50 | 4273 | 0.60% |
| 01 Feb 2026 | 322.75 | 315.00 | 338.00 | 311.00 | 5677 | -0.92% |
| 30 Jan 2026 | 325.75 | 317.55 | 330.65 | 309.00 | 38002 | 3.02% |
| 29 Jan 2026 | 316.20 | 323.10 | 325.00 | 306.00 | 38342 | 2.31% |
| 28 Jan 2026 | 309.05 | 305.20 | 316.70 | 305.00 | 13952 | -1.58% |
| 27 Jan 2026 | 314.00 | 311.00 | 322.00 | 305.10 | 7594 | 1.34% |
| 23 Jan 2026 | 309.85 | 315.65 | 320.00 | 306.00 | 4324 | -2.33% |
| 22 Jan 2026 | 317.25 | 314.90 | 318.50 | 310.20 | 34248 | 2.59% |
| 21 Jan 2026 | 309.25 | 317.05 | 319.40 | 305.00 | 20348 | 0.47% |
| 20 Jan 2026 | 307.80 | 305.80 | 317.80 | 305.10 | 11487 | -0.87% |
| 19 Jan 2026 | 310.50 | 309.80 | 329.00 | 305.90 | 90505 | 0.23% |
| 16 Jan 2026 | 309.80 | 315.50 | 327.00 | 304.15 | 11397 | -1.45% |
| 14 Jan 2026 | 314.35 | 330.05 | 332.70 | 287.20 | 119892 | -4.76% |
| 13 Jan 2026 | 330.05 | 331.00 | 333.25 | 315.00 | 2806 | 0.92% |
| 12 Jan 2026 | 327.05 | 326.50 | 333.70 | 322.60 | 5701 | -1.34% |
| 09 Jan 2026 | 331.50 | 315.00 | 337.05 | 315.00 | 330930 | -1.30% |
| 08 Jan 2026 | 335.85 | 340.00 | 340.60 | 331.60 | 1670 | 0.67% |
| 07 Jan 2026 | 333.60 | 347.95 | 347.95 | 332.60 | 1360 | 0.04% |
| 06 Jan 2026 | 333.45 | 342.40 | 343.45 | 330.00 | 3412 | -1.10% |
| 05 Jan 2026 | 337.15 | 349.10 | 349.10 | 333.00 | 82757 | -0.56% |
| 02 Jan 2026 | 339.05 | 347.95 | 360.00 | 337.50 | 19060 | -1.28% |
| 01 Jan 2026 | 343.45 | 342.65 | 347.00 | 337.50 | 2007 | 0.03% |
| 31 Dec 2025 | 343.35 | 341.50 | 358.35 | 325.00 | 37621 | 3.56% |
| 30 Dec 2025 | 331.55 | 334.55 | 340.30 | 325.05 | 24172 | -1.76% |
| 29 Dec 2025 | 337.50 | 348.50 | 348.50 | 332.55 | 18171 | -1.32% |
| 26 Dec 2025 | 342.00 | 341.70 | 349.35 | 335.00 | 5986 | 0.10% |
| 24 Dec 2025 | 341.65 | 346.50 | 349.00 | 340.00 | 4303 | -0.57% |
| 23 Dec 2025 | 343.60 | 352.10 | 352.10 | 340.20 | 4213 | 0.45% |
| 22 Dec 2025 | 342.05 | 370.00 | 370.00 | 336.00 | 265954 | 0.15% |
| 19 Dec 2025 | 341.55 | 335.00 | 350.00 | 328.45 | 18311 | 1.11% |
| 18 Dec 2025 | 337.80 | 334.10 | 339.65 | 332.60 | 17235 | -0.04% |
| 17 Dec 2025 | 337.95 | 341.30 | 341.30 | 326.95 | 40927 | -0.60% |
| 16 Dec 2025 | 340.00 | 332.05 | 345.00 | 330.00 | 9103 | 2.10% |
| 15 Dec 2025 | 333.00 | 350.00 | 350.00 | 329.00 | 3011 | -3.70% |
| 12 Dec 2025 | 345.80 | 322.65 | 348.00 | 322.65 | 10506 | 4.14% |
| 11 Dec 2025 | 332.05 | 329.30 | 337.50 | 324.50 | 3171 | -1.41% |
| 10 Dec 2025 | 336.80 | 331.50 | 342.00 | 325.00 | 4960 | 3.38% |
| 09 Dec 2025 | 325.80 | 330.00 | 333.00 | 308.15 | 7066 | 3.36% |
| 08 Dec 2025 | 315.20 | 334.25 | 334.25 | 304.50 | 4634 | -5.80% |
| 05 Dec 2025 | 334.60 | 340.45 | 347.20 | 328.00 | 8260 | 0.78% |
| 04 Dec 2025 | 332.00 | 348.80 | 348.80 | 327.90 | 10214 | 2.23% |
| 03 Dec 2025 | 324.75 | 323.35 | 340.90 | 318.05 | 10594 | -5.50% |
| 02 Dec 2025 | 343.65 | 351.95 | 358.35 | 335.35 | 52034 | -3.62% |
| 01 Dec 2025 | 356.55 | 364.15 | 365.50 | 355.00 | 3749 | -1.59% |
| 28 Nov 2025 | 362.30 | 368.10 | 368.10 | 361.00 | 3305 | -0.54% |
| 27 Nov 2025 | 364.25 | 368.50 | 375.00 | 362.05 | 7589 | -1.65% |
| 26 Nov 2025 | 370.35 | 375.95 | 375.95 | 366.30 | 4471 | -0.68% |
| 25 Nov 2025 | 372.90 | 368.00 | 374.00 | 363.00 | 21192 | 2.52% |
| 24 Nov 2025 | 363.75 | 385.00 | 386.50 | 360.00 | 11121 | -3.97% |
| 21 Nov 2025 | 378.80 | 374.95 | 385.95 | 374.10 | 16325 | -0.66% |
| 20 Nov 2025 | 381.30 | 386.85 | 387.00 | 378.85 | 34731 | 1.17% |
| 19 Nov 2025 | 376.90 | 389.05 | 389.50 | 375.95 | 32580 | -1.95% |
| 18 Nov 2025 | 384.40 | 397.05 | 404.35 | 376.20 | 39683 | -2.84% |
| 17 Nov 2025 | 395.65 | 399.80 | 405.85 | 391.30 | 41237 | 0.30% |
