Modern Steels

Modern Steels Ltd Historical Data

NSEBSE

₹19

(-1.81%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/06/2025

To Date

21/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	16.61	17.84	16.07	16.65	25	26,229	1,127
24-Jun-2025	16.65	16.65	16.21	16.64	16	10,698	638
25-Jun-2025	16.64	16.97	16.21	16.62	19	5,834	347
26-Jun-2025	16.7	16.7	15.99	16	56	1,22,156	6,838
27-Jun-2025	16.5	17.89	16	16.29	64	3,05,266	10,272
30-Jun-2025	17.99	17.99	16.31	17.43	61	1,25,804	6,921
01-Jul-2025	17.42	20.7	17.42	19.49	144	7,54,561	36,014
02-Jul-2025	19.78	19.9	18.51	18.67	117	1,59,602	6,294
03-Jul-2025	18.98	19.94	18.15	18.47	58	63,543	2,671
04-Jul-2025	19.95	19.95	17.52	19.29	90	1,91,072	6,343
07-Jul-2025	20.5	20.5	19.2	19.71	57	1,19,843	5,061
08-Jul-2025	19.7	20.5	19.2	19.61	78	1,87,864	7,325
09-Jul-2025	19.4	19.61	18.65	18.74	49	86,120	4,101
10-Jul-2025	18.8	19.96	18.51	19.55	48	1,65,645	5,974
11-Jul-2025	21.69	21.69	18.9	19.21	79	1,72,240	6,966
14-Jul-2025	18.25	19.87	18.25	19.02	70	1,43,564	3,559
15-Jul-2025	19.93	19.93	18.6	19.31	47	78,159	3,614
16-Jul-2025	19.31	19.9	19.01	19.18	31	59,611	2,844
17-Jul-2025	19.01	19.58	18.27	19.35	51	2,14,891	9,865
18-Jul-2025	19.59	19.91	18.41	19	41	31,876	1,227

Modern Steels: Related NEWS

No Record Found

Invest wise with Expert advice