Modern Shares

Modern Shares & Stockbrokers Ltd Historical Data

NSEBSE

₹43.76

(4.02%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	46.7	46.7	43.56	43.71	35	66,391	1,087
20-Jun-2025	42.85	47.25	42.85	45.45	87	10,08,409	10,679
23-Jun-2025	45.23	45.23	42.08	43.27	48	1,66,871	3,277
24-Jun-2025	42.4	46.6	42.4	44.42	17	1,22,805	2,571
25-Jun-2025	44.2	44.2	43.03	43.27	26	39,484	660
26-Jun-2025	42.51	44.8	42.51	43.05	27	44,856	786
27-Jun-2025	42.57	44.55	42.57	42.68	28	55,337	653
30-Jun-2025	43.9	45.35	42.68	44.78	17	6,466	137
01-Jul-2025	44.25	44.7	43.01	43.01	28	62,135	1,147
02-Jul-2025	44.08	44.9	42.6	43.12	28	65,412	1,180
03-Jul-2025	43.12	44.72	41.5	41.96	32	64,277	1,046
04-Jul-2025	41.96	44.5	41.9	44.39	15	55,183	1,262
07-Jul-2025	44.39	44.39	42.26	43.26	24	16,089	218
08-Jul-2025	43	44	42.5	43.9	17	65,225	814
09-Jul-2025	43	44.2	43	44.1	4	793	18
10-Jul-2025	44	44	43	43	11	13,313	268
11-Jul-2025	43.86	43.86	40.66	41.01	25	49,852	950
14-Jul-2025	43.3	44.85	41.82	44.3	24	24,871	489
15-Jul-2025	41	43.19	36.6	43.19	32	48,919	628
16-Jul-2025	46.5	46.5	41.35	41.95	28	42,392	670
17-Jul-2025	42.05	43.8	42.05	42.07	17	21,852	347
18-Jul-2025	41.23	43.8	41	43.76	15	4,233	91

Modern Shares: Related NEWS

No Record Found

Invest wise with Expert advice