Price Data Selection & Download
Modison Share Price All Time Records & Statistics (May 2021 - Sep 2026)
1259 daily OHLCV records on NSE from May 2021 to Sept. 2026. Analyse MODISONLTD shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹546.00
September 02, 2026
NSE Exchange
Share Price All Time Low
₹49.55
June 20, 2022
NSE Exchange
Highest Volume Trading Day
5,883,845
September 17, 2024 • ₹211.57
NSE Exchange
Share Price History Data (May 2021 - Sep 2026)
MODISONLTD daily open, high, low, close and volume (OHLCV) on NSE — 111 records.
Total Records
111
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-09 | ₹515.00 | ₹522.40 | ₹481.00 | ₹490.30 | 268,225 |
| 2026-09-08 | ₹481.75 | ₹499.35 | ₹475.05 | ₹499.35 | 243,641 |
| 2026-09-07 | ₹454.50 | ₹491.95 | ₹452.00 | ₹475.60 | 336,826 |
| 2026-09-04 | ₹479.20 | ₹494.65 | ₹469.95 | ₹469.95 | 412,447 |
| 2026-09-03 | ₹520.65 | ₹544.90 | ₹494.65 | ₹494.65 | 583,790 |
| 2026-09-02 | ₹509.00 | ₹546.00 | ₹509.00 | ₹520.65 | 822,776 |
| 2026-09-01 | ₹485.00 | ₹499.45 | ₹466.15 | ₹499.45 | 766,487 |
| 2026-08-31 | ₹418.70 | ₹454.05 | ₹418.70 | ₹454.05 | 392,989 |
| 2026-08-28 | ₹411.00 | ₹415.70 | ₹392.90 | ₹412.80 | 73,091 |
| 2026-08-27 | ₹411.60 | ₹419.00 | ₹396.90 | ₹404.95 | 74,497 |
| 2026-08-26 | ₹421.90 | ₹423.95 | ₹405.90 | ₹411.60 | 73,331 |
| 2026-08-25 | ₹398.00 | ₹416.00 | ₹392.10 | ₹414.85 | 136,470 |
| 2026-08-24 | ₹394.85 | ₹402.30 | ₹373.00 | ₹396.80 | 143,077 |
| 2026-05-27 | ₹265.00 | ₹276.24 | ₹257.00 | ₹274.71 | 3,193,161 |
| 2026-05-26 | ₹250.01 | ₹251.13 | ₹238.19 | ₹251.13 | 1,465,078 |
| 2026-05-25 | ₹209.28 | ₹209.28 | ₹209.28 | ₹209.28 | 334,597 |
| 2026-05-22 | ₹177.34 | ₹178.80 | ₹172.55 | ₹174.40 | 103,812 |
| 2026-05-21 | ₹175.45 | ₹178.50 | ₹171.00 | ₹175.71 | 133,543 |
| 2026-05-20 | ₹171.00 | ₹179.90 | ₹169.20 | ₹172.18 | 168,635 |
| 2026-05-19 | ₹175.00 | ₹182.10 | ₹170.00 | ₹173.03 | 219,872 |
| 2026-05-18 | ₹159.14 | ₹174.00 | ₹153.18 | ₹167.01 | 110,466 |
| 2026-05-15 | ₹156.03 | ₹167.90 | ₹156.03 | ₹161.80 | 111,917 |
| 2026-05-14 | ₹160.57 | ₹162.10 | ₹156.15 | ₹156.83 | 49,487 |
| 2026-05-13 | ₹158.32 | ₹164.00 | ₹158.11 | ₹160.57 | 42,210 |
| 2026-05-12 | ₹168.96 | ₹171.79 | ₹158.01 | ₹160.16 | 67,902 |
| 2026-05-11 | ₹165.00 | ₹174.00 | ₹161.61 | ₹168.30 | 71,707 |
| 2026-05-08 | ₹165.17 | ₹167.00 | ₹163.01 | ₹166.06 | 50,963 |
| 2026-05-07 | ₹166.70 | ₹170.00 | ₹162.11 | ₹163.54 | 58,884 |
| 2026-05-06 | ₹163.43 | ₹167.60 | ₹160.10 | ₹166.78 | 67,408 |
| 2026-05-05 | ₹167.69 | ₹168.11 | ₹163.00 | ₹163.43 | 41,119 |
| 2026-05-04 | ₹168.50 | ₹175.85 | ₹165.66 | ₹166.77 | 93,155 |
| 2026-04-30 | ₹165.00 | ₹168.11 | ₹162.88 | ₹165.73 | 80,724 |
| 2026-04-29 | ₹172.90 | ₹172.90 | ₹166.48 | ₹167.37 | 153,481 |
| 2026-04-28 | ₹152.95 | ₹173.50 | ₹152.95 | ₹170.54 | 598,961 |
| 2026-04-27 | ₹145.50 | ₹153.39 | ₹143.64 | ₹152.22 | 61,185 |
| 2026-04-24 | ₹147.22 | ₹147.48 | ₹142.40 | ₹144.18 | 23,539 |
| 2026-04-23 | ₹144.00 | ₹148.44 | ₹144.00 | ₹146.13 | 28,057 |
| 2026-04-22 | ₹142.10 | ₹147.99 | ₹142.10 | ₹146.96 | 31,065 |
| 2026-04-21 | ₹145.26 | ₹146.99 | ₹142.25 | ₹143.53 | 20,591 |
| 2026-04-20 | ₹147.00 | ₹148.50 | ₹144.50 | ₹146.08 | 32,866 |
| 2026-04-17 | ₹146.74 | ₹148.36 | ₹146.00 | ₹147.42 | 22,579 |
| 2026-04-16 | ₹145.74 | ₹148.28 | ₹145.16 | ₹147.04 | 42,915 |
| 2026-04-15 | ₹146.00 | ₹146.84 | ₹142.11 | ₹145.74 | 53,252 |
| 2026-04-13 | ₹135.00 | ₹143.51 | ₹135.00 | ₹141.38 | 48,341 |
| 2026-04-10 | ₹135.90 | ₹140.99 | ₹135.90 | ₹139.27 | 33,017 |
| 2026-04-09 | ₹135.25 | ₹141.19 | ₹135.00 | ₹135.25 | 19,742 |
| 2026-04-08 | ₹137.99 | ₹139.99 | ₹135.10 | ₹139.24 | 50,809 |
| 2026-04-07 | ₹129.00 | ₹136.90 | ₹129.00 | ₹134.48 | 23,466 |
| 2026-04-06 | ₹126.99 | ₹132.00 | ₹123.50 | ₹131.58 | 40,297 |
| 2026-04-02 | ₹121.59 | ₹127.75 | ₹121.59 | ₹125.91 | 31,468 |
| 2026-04-01 | ₹121.00 | ₹125.55 | ₹120.00 | ₹125.03 | 30,179 |
| 2026-03-30 | ₹118.00 | ₹119.65 | ₹115.06 | ₹115.84 | 86,921 |
| 2026-03-27 | ₹123.25 | ₹123.25 | ₹115.90 | ₹117.06 | 78,095 |
| 2026-03-25 | ₹122.45 | ₹124.59 | ₹120.56 | ₹121.42 | 28,575 |
| 2026-03-24 | ₹118.98 | ₹123.00 | ₹114.84 | ₹120.47 | 53,829 |
| 2026-03-23 | ₹125.01 | ₹125.01 | ₹114.00 | ₹114.59 | 58,136 |
| 2026-03-20 | ₹123.01 | ₹126.83 | ₹122.50 | ₹125.96 | 27,520 |
| 2026-03-19 | ₹122.00 | ₹124.50 | ₹121.00 | ₹122.00 | 27,288 |
| 2026-03-18 | ₹122.10 | ₹127.00 | ₹120.14 | ₹124.19 | 29,282 |
| 2026-03-17 | ₹117.01 | ₹121.00 | ₹116.46 | ₹120.25 | 33,631 |
| 2026-03-16 | ₹118.03 | ₹119.73 | ₹115.00 | ₹116.81 | 41,847 |
| 2026-03-13 | ₹125.73 | ₹125.73 | ₹116.35 | ₹118.02 | 56,536 |
| 2026-03-12 | ₹128.00 | ₹128.38 | ₹124.52 | ₹125.74 | 40,859 |
| 2026-03-11 | ₹131.40 | ₹133.75 | ₹128.10 | ₹128.75 | 24,858 |
| 2026-03-10 | ₹127.04 | ₹132.90 | ₹127.04 | ₹129.42 | 23,670 |
| 2026-03-09 | ₹129.00 | ₹129.00 | ₹126.00 | ₹127.04 | 19,483 |
| 2026-03-06 | ₹130.55 | ₹133.12 | ₹130.06 | ₹130.65 | 13,880 |
| 2026-03-05 | ₹129.00 | ₹132.95 | ₹128.50 | ₹130.60 | 16,860 |
| 2026-03-04 | ₹130.00 | ₹133.39 | ₹127.50 | ₹129.00 | 43,339 |
| 2026-03-02 | ₹131.10 | ₹136.76 | ₹130.51 | ₹132.20 | 45,288 |
| 2026-02-27 | ₹139.00 | ₹139.00 | ₹136.00 | ₹137.15 | 17,299 |
| 2026-02-26 | ₹140.80 | ₹141.80 | ₹136.75 | ₹137.37 | 41,864 |
| 2026-02-25 | ₹139.00 | ₹142.08 | ₹138.10 | ₹140.26 | 34,286 |
| 2026-02-24 | ₹138.55 | ₹140.40 | ₹137.10 | ₹138.96 | 30,760 |
| 2026-02-23 | ₹146.00 | ₹146.00 | ₹138.00 | ₹139.28 | 43,564 |
| 2026-02-20 | ₹141.75 | ₹143.00 | ₹140.27 | ₹142.16 | 16,203 |
| 2026-02-19 | ₹145.00 | ₹146.37 | ₹139.68 | ₹141.19 | 36,960 |
| 2026-02-18 | ₹147.40 | ₹148.01 | ₹142.30 | ₹144.62 | 38,215 |
| 2026-02-17 | ₹147.50 | ₹149.06 | ₹146.11 | ₹147.42 | 15,111 |
| 2026-02-16 | ₹143.00 | ₹150.95 | ₹142.01 | ₹147.47 | 34,925 |
| 2026-02-13 | ₹147.79 | ₹148.82 | ₹144.65 | ₹146.07 | 26,423 |
| 2026-02-12 | ₹149.70 | ₹150.00 | ₹146.10 | ₹147.31 | 41,259 |
| 2026-02-11 | ₹153.60 | ₹155.90 | ₹146.28 | ₹148.95 | 125,323 |
| 2026-02-10 | ₹156.33 | ₹159.00 | ₹153.00 | ₹153.60 | 69,864 |
| 2026-02-09 | ₹156.60 | ₹158.50 | ₹154.61 | ₹155.16 | 62,504 |
| 2026-02-06 | ₹151.90 | ₹158.80 | ₹145.25 | ₹156.39 | 281,865 |
| 2026-02-05 | ₹151.86 | ₹153.00 | ₹149.04 | ₹149.69 | 27,026 |
| 2026-02-04 | ₹151.44 | ₹154.19 | ₹151.08 | ₹152.65 | 25,479 |
| 2026-02-03 | ₹161.00 | ₹161.99 | ₹151.55 | ₹152.75 | 131,177 |
| 2026-02-02 | ₹150.00 | ₹151.35 | ₹141.35 | ₹146.72 | 68,196 |
| 2026-02-01 | ₹160.00 | ₹160.00 | ₹147.01 | ₹147.77 | 45,032 |
| 2026-01-30 | ₹159.29 | ₹159.29 | ₹154.00 | ₹156.83 | 37,751 |
| 2026-01-29 | ₹151.80 | ₹162.00 | ₹150.81 | ₹157.27 | 110,993 |
| 2026-01-28 | ₹153.12 | ₹153.68 | ₹150.12 | ₹152.57 | 32,673 |
| 2026-01-27 | ₹147.60 | ₹152.99 | ₹144.56 | ₹152.62 | 38,817 |
| 2026-01-23 | ₹150.92 | ₹152.09 | ₹147.38 | ₹148.83 | 30,266 |
| 2026-01-22 | ₹144.00 | ₹151.00 | ₹144.00 | ₹150.79 | 30,028 |
| 2026-01-21 | ₹146.55 | ₹149.62 | ₹140.21 | ₹143.72 | 66,522 |
| 2026-01-20 | ₹148.30 | ₹150.08 | ₹145.20 | ₹145.77 | 43,938 |
| 2026-01-19 | ₹154.86 | ₹154.86 | ₹148.60 | ₹149.33 | 51,225 |
| 2026-01-16 | ₹157.80 | ₹157.80 | ₹151.00 | ₹152.02 | 36,304 |
| 2026-01-14 | ₹152.00 | ₹156.50 | ₹152.00 | ₹155.45 | 36,976 |
| 2026-01-13 | ₹155.89 | ₹155.89 | ₹152.41 | ₹154.04 | 26,649 |
| 2026-01-12 | ₹152.27 | ₹155.88 | ₹147.46 | ₹153.91 | 113,141 |
| 2026-01-09 | ₹155.97 | ₹157.02 | ₹150.54 | ₹152.27 | 64,819 |
| 2026-01-08 | ₹164.89 | ₹164.89 | ₹156.20 | ₹157.97 | 87,166 |
| 2026-01-07 | ₹164.00 | ₹167.75 | ₹162.81 | ₹164.03 | 82,422 |
| 2026-01-06 | ₹160.01 | ₹166.47 | ₹158.50 | ₹162.32 | 150,318 |
| 2026-01-05 | ₹160.41 | ₹162.80 | ₹158.00 | ₹159.08 | 101,558 |
| 2026-01-02 | ₹154.00 | ₹162.10 | ₹152.50 | ₹160.41 | 187,431 |
| 2026-01-01 | ₹155.00 | ₹155.20 | ₹151.10 | ₹152.07 | 39,924 |
Modison Share Price Performance Analysis (May 2021 - Sep 2026)
MODISONLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+222.42%
₹152.07 → ₹490.30
Year to Date
Price Volatility
55.25%
High Volatility
Year to Date
Average Daily Volume
139,372
Year to Date Average
NSE Exchange
Modison Share Price History – Frequently Asked Questions
Common questions about MODISONLTD historical data and records. Review MODISONLTD price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Modison (MODISONLTD)?
The all-time high share price of Modison was ₹546.0 recorded on September 02, 2026 on the NSE exchange.
What is the all-time low share price of Modison (MODISONLTD)?
The all-time low share price of Modison was ₹49.55 recorded on June 20, 2022 on the NSE exchange.
How can I download MODISONLTD historical share price data?
You can download Modison 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 MODISONLTD shares?
The highest trading volume day for Modison was 5,883,845 shares traded on September 17, 2024 on the NSE exchange, with share price at ₹211.57.