Price Data Selection & Download
Modipon Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
3206 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹113.00
January 02, 2008
BSE Exchange
Share Price All Time Low
₹6.47
May 15, 2012
BSE Exchange
Highest Volume Trading Day
693,938
October 20, 2023 • ₹37.81
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
MODIPON daily open, high, low, close and volume (OHLCV) on BSE — 111 records.
Total Records
111
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹43.47 | ₹43.47 | ₹42.20 | ₹42.20 | 633 |
| 2026-07-02 | ₹40.50 | ₹42.23 | ₹40.50 | ₹42.20 | 1,498 |
| 2026-07-01 | ₹39.50 | ₹43.64 | ₹39.50 | ₹40.22 | 1,852 |
| 2026-06-30 | ₹41.53 | ₹43.00 | ₹41.53 | ₹41.57 | 50 |
| 2026-06-29 | ₹46.00 | ₹46.00 | ₹43.70 | ₹43.70 | 160 |
| 2026-06-25 | ₹44.50 | ₹46.00 | ₹44.50 | ₹46.00 | 51 |
| 2026-06-24 | ₹46.27 | ₹46.90 | ₹44.59 | ₹44.59 | 950 |
| 2026-06-22 | ₹51.87 | ₹51.87 | ₹46.93 | ₹46.93 | 360 |
| 2026-06-19 | ₹49.40 | ₹49.40 | ₹49.40 | ₹49.40 | 655 |
| 2026-06-18 | ₹49.03 | ₹52.00 | ₹49.02 | ₹52.00 | 212 |
| 2026-06-17 | ₹51.70 | ₹56.90 | ₹51.60 | ₹51.60 | 176 |
| 2026-06-16 | ₹52.50 | ₹54.31 | ₹52.50 | ₹54.31 | 40 |
| 2026-06-15 | ₹49.40 | ₹51.74 | ₹49.40 | ₹51.73 | 22 |
| 2026-06-12 | ₹48.75 | ₹52.00 | ₹48.75 | ₹52.00 | 72 |
| 2026-06-11 | ₹52.00 | ₹52.00 | ₹47.31 | ₹51.31 | 97 |
| 2026-06-10 | ₹51.43 | ₹51.43 | ₹46.55 | ₹49.79 | 52 |
| 2026-06-09 | ₹50.25 | ₹50.25 | ₹48.99 | ₹48.99 | 2 |
| 2026-06-08 | ₹48.86 | ₹50.29 | ₹48.00 | ₹48.00 | 4 |
| 2026-06-05 | ₹48.40 | ₹48.40 | ₹44.10 | ₹47.90 | 738 |
| 2026-06-04 | ₹41.80 | ₹46.10 | ₹41.80 | ₹46.10 | 1,234 |
| 2026-06-03 | ₹44.00 | ₹44.00 | ₹44.00 | ₹44.00 | 317 |
| 2026-06-01 | ₹44.00 | ₹44.00 | ₹44.00 | ₹44.00 | 19 |
| 2026-05-29 | ₹45.50 | ₹45.80 | ₹41.53 | ₹44.00 | 722 |
| 2026-05-27 | ₹43.75 | ₹43.75 | ₹43.71 | ₹43.71 | 22 |
| 2026-05-26 | ₹45.00 | ₹45.00 | ₹43.71 | ₹43.71 | 120 |
| 2026-05-25 | ₹46.20 | ₹46.20 | ₹46.00 | ₹46.00 | 1,718 |
| 2026-05-22 | ₹44.00 | ₹44.00 | ₹44.00 | ₹44.00 | 1 |
| 2026-05-19 | ₹44.00 | ₹44.00 | ₹42.50 | ₹44.00 | 376 |
| 2026-05-18 | ₹44.50 | ₹44.95 | ₹44.50 | ₹44.50 | 588 |
| 2026-05-15 | ₹43.56 | ₹48.00 | ₹43.56 | ₹44.50 | 1,848 |
| 2026-05-14 | ₹45.85 | ₹45.85 | ₹45.85 | ₹45.85 | 175 |
| 2026-05-13 | ₹48.26 | ₹48.26 | ₹48.26 | ₹48.26 | 111 |
| 2026-05-12 | ₹50.79 | ₹50.79 | ₹50.79 | ₹50.79 | 821 |
| 2026-05-11 | ₹53.46 | ₹53.46 | ₹53.46 | ₹53.46 | 13 |
| 2026-05-08 | ₹56.27 | ₹56.27 | ₹56.27 | ₹56.27 | 225 |
| 2026-05-07 | ₹59.31 | ₹59.31 | ₹59.23 | ₹59.23 | 336 |
| 2026-05-06 | ₹65.77 | ₹65.77 | ₹62.34 | ₹62.34 | 68 |
| 2026-05-05 | ₹65.70 | ₹65.77 | ₹65.00 | ₹65.62 | 3,866 |
| 2026-05-04 | ₹62.64 | ₹62.64 | ₹62.64 | ₹62.64 | 2,194 |
| 2026-04-30 | ₹59.66 | ₹59.66 | ₹59.66 | ₹59.66 | 2,072 |
| 2026-04-29 | ₹56.82 | ₹56.82 | ₹56.82 | ₹56.82 | 382 |
| 2026-04-28 | ₹54.00 | ₹54.12 | ₹54.00 | ₹54.12 | 607 |
| 2026-04-27 | ₹51.55 | ₹51.55 | ₹51.55 | ₹51.55 | 274 |
| 2026-04-24 | ₹50.12 | ₹50.12 | ₹49.10 | ₹49.10 | 2,193 |
| 2026-04-23 | ₹47.73 | ₹47.74 | ₹43.21 | ₹47.74 | 948 |
| 2026-04-22 | ₹45.00 | ₹45.47 | ₹45.00 | ₹45.47 | 1,002 |
| 2026-04-21 | ₹43.31 | ₹43.31 | ₹43.31 | ₹43.31 | 791 |
| 2026-04-20 | ₹45.41 | ₹45.41 | ₹41.20 | ₹41.25 | 187 |
| 2026-04-17 | ₹42.00 | ₹43.25 | ₹42.00 | ₹43.25 | 1,218 |
| 2026-04-16 | ₹41.29 | ₹41.29 | ₹41.29 | ₹41.29 | 1,399 |
| 2026-04-15 | ₹38.00 | ₹39.33 | ₹36.06 | ₹39.33 | 343 |
| 2026-04-13 | ₹35.68 | ₹37.46 | ₹35.68 | ₹37.46 | 1,286 |
| 2026-04-10 | ₹33.99 | ₹35.68 | ₹33.99 | ₹35.68 | 763 |
| 2026-04-09 | ₹34.45 | ₹34.45 | ₹33.99 | ₹33.99 | 2,603 |
| 2026-04-08 | ₹34.44 | ₹34.45 | ₹33.67 | ₹33.67 | 85 |
| 2026-04-07 | ₹33.74 | ₹33.74 | ₹33.67 | ₹33.67 | 2 |
| 2026-04-06 | ₹32.51 | ₹32.51 | ₹31.02 | ₹31.02 | 18 |
| 2026-04-02 | ₹33.90 | ₹33.90 | ₹31.87 | ₹31.87 | 32 |
| 2026-04-01 | ₹33.94 | ₹33.94 | ₹33.94 | ₹33.94 | 47 |
| 2026-03-30 | ₹31.01 | ₹33.99 | ₹27.90 | ₹32.90 | 192 |
| 2026-03-27 | ₹30.50 | ₹34.99 | ₹30.50 | ₹30.99 | 870 |
| 2026-03-25 | ₹32.00 | ₹32.11 | ₹32.00 | ₹32.07 | 1,011 |
| 2026-03-23 | ₹33.99 | ₹34.00 | ₹31.57 | ₹31.63 | 51 |
| 2026-03-20 | ₹30.80 | ₹34.99 | ₹30.80 | ₹34.99 | 74 |
| 2026-03-19 | ₹35.14 | ₹35.14 | ₹29.96 | ₹33.33 | 61 |
| 2026-03-18 | ₹32.60 | ₹32.60 | ₹31.80 | ₹32.00 | 6 |
| 2026-03-17 | ₹35.00 | ₹35.00 | ₹34.80 | ₹34.80 | 22 |
| 2026-03-16 | ₹32.11 | ₹32.11 | ₹32.11 | ₹32.11 | 300 |
| 2026-03-13 | ₹37.91 | ₹37.91 | ₹31.64 | ₹32.11 | 111 |
| 2026-03-12 | ₹36.74 | ₹36.74 | ₹31.40 | ₹34.79 | 822 |
| 2026-03-11 | ₹33.40 | ₹33.40 | ₹33.40 | ₹33.40 | 231 |
| 2026-03-10 | ₹30.90 | ₹30.90 | ₹29.86 | ₹30.37 | 114 |
| 2026-03-09 | ₹33.00 | ₹33.00 | ₹33.00 | ₹33.00 | 1 |
| 2026-03-04 | ₹33.00 | ₹33.00 | ₹33.00 | ₹33.00 | 32 |
| 2026-03-02 | ₹33.00 | ₹33.00 | ₹33.00 | ₹33.00 | 1 |
| 2026-02-27 | ₹37.99 | ₹37.99 | ₹32.07 | ₹33.05 | 40 |
| 2026-02-26 | ₹38.00 | ₹38.00 | ₹31.55 | ₹35.33 | 150 |
| 2026-02-25 | ₹31.01 | ₹34.99 | ₹31.01 | ₹34.99 | 56 |
| 2026-02-24 | ₹33.32 | ₹33.32 | ₹32.01 | ₹32.01 | 331 |
| 2026-02-23 | ₹29.26 | ₹35.22 | ₹29.26 | ₹33.39 | 198 |
| 2026-02-20 | ₹31.29 | ₹34.60 | ₹29.94 | ₹32.02 | 435 |
| 2026-02-19 | ₹31.52 | ₹31.54 | ₹31.52 | ₹31.52 | 43 |
| 2026-02-18 | ₹32.35 | ₹32.35 | ₹31.51 | ₹31.51 | 70 |
| 2026-02-16 | ₹32.35 | ₹32.35 | ₹32.35 | ₹32.35 | 50 |
| 2026-02-13 | ₹33.61 | ₹33.61 | ₹32.02 | ₹32.34 | 5 |
| 2026-02-12 | ₹36.00 | ₹36.00 | ₹32.75 | ₹32.95 | 179 |
| 2026-02-11 | ₹32.01 | ₹34.90 | ₹32.00 | ₹34.90 | 810 |
| 2026-02-10 | ₹33.16 | ₹33.16 | ₹31.70 | ₹32.00 | 150 |
| 2026-02-09 | ₹35.27 | ₹35.27 | ₹31.63 | ₹33.14 | 18 |
| 2026-02-06 | ₹35.54 | ₹35.54 | ₹31.62 | ₹32.08 | 341 |
| 2026-02-03 | ₹34.19 | ₹34.19 | ₹32.31 | ₹32.31 | 20 |
| 2026-02-02 | ₹35.55 | ₹35.55 | ₹34.19 | ₹34.19 | 2,008 |
| 2026-02-01 | ₹35.94 | ₹37.98 | ₹35.94 | ₹37.98 | 12 |
| 2026-01-30 | ₹34.15 | ₹35.94 | ₹32.84 | ₹35.94 | 121 |
| 2026-01-29 | ₹32.81 | ₹36.48 | ₹32.50 | ₹36.48 | 532 |
| 2026-01-28 | ₹34.00 | ₹34.99 | ₹31.75 | ₹34.99 | 53 |
| 2026-01-27 | ₹36.50 | ₹36.50 | ₹31.61 | ₹35.00 | 85 |
| 2026-01-23 | ₹33.00 | ₹36.29 | ₹33.00 | ₹33.21 | 16 |
| 2026-01-22 | ₹34.27 | ₹34.27 | ₹32.01 | ₹33.00 | 55 |
| 2026-01-21 | ₹34.30 | ₹38.80 | ₹33.32 | ₹33.60 | 537 |
| 2026-01-19 | ₹35.50 | ₹37.40 | ₹35.50 | ₹37.02 | 5 |
| 2026-01-16 | ₹33.01 | ₹35.50 | ₹32.85 | ₹35.50 | 1,904 |
| 2026-01-14 | ₹34.30 | ₹35.00 | ₹34.30 | ₹35.00 | 200 |
| 2026-01-13 | ₹35.00 | ₹35.00 | ₹35.00 | ₹35.00 | 19 |
| 2026-01-12 | ₹36.52 | ₹36.52 | ₹35.00 | ₹35.00 | 32 |
| 2026-01-09 | ₹35.89 | ₹35.89 | ₹32.71 | ₹35.80 | 22 |
| 2026-01-08 | ₹35.85 | ₹35.85 | ₹32.31 | ₹35.19 | 1,361 |
| 2026-01-07 | ₹33.01 | ₹37.50 | ₹33.01 | ₹35.85 | 238 |
| 2026-01-06 | ₹31.60 | ₹34.12 | ₹31.60 | ₹34.12 | 332 |
| 2026-01-05 | ₹38.00 | ₹38.00 | ₹34.01 | ₹34.10 | 2,535 |
| 2026-01-01 | ₹40.68 | ₹40.68 | ₹35.10 | ₹35.10 | 105 |
Modipon Share Price Performance Analysis (Jan 2008 - Jul 2026)
MODIPON price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+20.23%
₹35.10 → ₹42.20
Year to Date
Price Volatility
21.02%
Medium Volatility
Year to Date
Average Daily Volume
501
Year to Date Average
BSE Exchange
Modipon Share Price History – Frequently Asked Questions
Common questions about MODIPON historical data and records. For live price, key ratios and fundamentals, see Modipon stock price NSE.
What is the all-time high share price of Modipon (MODIPON)?
The all-time high share price of Modipon was ₹113.0 recorded on January 02, 2008 on the BSE exchange.
What is the all-time low share price of Modipon (MODIPON)?
The all-time low share price of Modipon was ₹6.47 recorded on May 15, 2012 on the BSE exchange.
How can I download MODIPON historical share price data?
You can download Modipon historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MODIPON shares?
The highest trading volume day for Modipon was 693,938 shares traded on October 20, 2023 on the BSE exchange, with share price at ₹37.81.