| Modi Naturals Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Modi Naturals Limited | MCap (aprox) 394 Crores |
Symbol : 519003 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -15.5% | -14.3% | -24.0% | -34.4% | -40.0% | -29.1% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | 282.2 | -14.15 | 76 | -4.8% | |
| 26-02-26 | Thu | 296.35 | -8.7 | 82 | -2.9% | Data Update : 8 PM |
| 25-02-26 | Wed | 305.05 | -1.15 | 145 | -0.4% | 27-02-26 : 282.2 |
| 24-02-26 | Tue | 306.2 | -21.8 | 70 | -6.7% | |
| 23-02-26 | Mon | 328 | -7.65 | 261 | -2.3% | Compared to : 19-02-26 334 |
| 20-02-26 | Fri | 335.65 | 1.65 | 1 | 0.5% | |
| 19-02-26 | Thu | 334 | 0 | 3 | 0.0% | 7 Days % |
| 18-02-26 | Wed | 334 | -15.35 | 30 | -4.4% | -15.5% |
| 17-02-26 | Tue | 349.35 | -4.25 | 346 | -1.2% | |
| 16-02-26 | Mon | 353.6 | -6.15 | 500 | -1.7% | Compared to : 27-01-26 329.1 |
| 13-02-26 | Fri | 359.75 | 10.05 | 1.83k | 2.9% | |
| 12-02-26 | Thu | 349.7 | 267 | -1.5% | 1 Month % | |
| 11-02-26 | Wed | -14.3% | ||||
| 10-02-26 | Tue | 354.85 | 10.25 | 20 | 3.0% | . |
| 09-02-26 | Mon | 344.6 | 14.6 | 16 | 4.4% | Compared to : 26-12-25 371.35 |
| 06-02-26 | Fri | 330 | 2 | 513 | 0.6% | |
| 05-02-26 | Thu | 328 | -15 | 2 | -4.4% | 2 Months % |
| 04-02-26 | Wed | 343 | 12.6 | 4 | 3.8% | -24.0% |
| 03-02-26 | Tue | 330.4 | 21.7 | 633 | 7.0% | |
| 02-02-26 | Mon | 308.7 | -24 | 908 | -7.2% | Compared to : 27-11-25 430.5 |
| 01-02-26 | Sun | 332.7 | -7.5 | 897 | -2.2% | |
| 30-01-26 | Fri | 340.2 | -7.1 | 1.14k | -2.0% | 3 Months % |
| 29-01-26 | Thu | 347.3 | 1.75 | 187 | 0.5% | -34.4% |
| 28-01-26 | Wed | 345.55 | 16.45 | 2.71k | 5.0% | |
| 27-01-26 | Tue | 329.1 | -12.9 | 4.81k | -3.8% | Compared to : 26-08-25 470.7 |
| 23-01-26 | Fri | 342 | 3.05 | 717 | 0.9% | |
| 22-01-26 | Thu | 338.95 | 10.4 | 4.41k | 3.2% | 6 Months % |
| 21-01-26 | Wed | 328.55 | -13.4 | 5.85k | -3.9% | -40.0% |
| 20-01-26 | Tue | 341.95 | -0.2 | 1.56k | -0.1% | |
| 19-01-26 | Mon | 342.15 | -17.5 | 354 | -4.9% | Compared to : 27-02-25 398 |
| 16-01-26 | Fri | 359.65 | 10.5 | 391 | 3.0% | |
| 14-01-26 | Wed | 349.15 | -4.95 | 116 | -1.4% | 1 year % |
| 13-01-26 | Tue | 354.1 | 4.9 | 56 | 1.4% | -29.1% |
| 12-01-26 | Mon | 349.2 | -2.05 | 65 | -0.6% | |
| 09-01-26 | Fri | 351.25 | 11.15 | 5.11k | 3.3% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 08-01-26 | Thu | 340.1 | -9.9 | 1.18k | -2.8% | |
| 07-01-26 | Wed | 350 | -12 | 131 | -3.3% | |
| 06-01-26 | Tue | 362 | 7.15 | 87 | 2.0% | |
| 05-01-26 | Mon | 354.85 | -1.3 | 891 | -0.4% | |
| 02-01-26 | Fri | 356.15 | -1.75 | 259 | -0.5% | |
| 01-01-26 | Thu | 357.9 | 2.15 | 381 | 0.6% | |
| 31-12-25 | Wed | 355.75 | -2.8 | 294 | -0.8% | |
| 30-12-25 | Tue | 358.55 | -4.55 | 60 | -1.3% | |
| 29-12-25 | Mon | 363.1 | -8.25 | 199 | -2.2% | |
| 26-12-25 | Fri | 371.35 | 5.35 | 7.54k | 1.5% | |
| 24-12-25 | Wed | 366 | -10.25 | 272 | -2.7% | |
| 23-12-25 | Tue | 376.25 | 3.25 | 1.59k | 0.9% | |
| 22-12-25 | Mon | 373 | 6.05 | 320 | 1.6% | |
| 19-12-25 | Fri | 366.95 | 0.05 | 179 | 0.0% | |
| 18-12-25 | Thu | 366.9 | -15.55 | 461 | -4.1% | |
| 17-12-25 | Wed | 382.45 | 8.75 | 62 | 2.3% | |
| 16-12-25 | Tue | 373.7 | -7.55 | 1.79k | -2.0% | |
| 15-12-25 | Mon | 381.25 | -4.7 | 3.93k | -1.2% | |
| 12-12-25 | Fri | 385.95 | 7 | 1.56k | 1.8% | |
| 11-12-25 | Thu | 378.95 | -4.55 | 2.8k | -1.2% | |
| 10-12-25 | Wed | 383.5 | 23.75 | 6.5k | 6.6% | |
| 09-12-25 | Tue | 359.75 | -15.1 | 5.76k | -4.0% | |
| 08-12-25 | Mon | 374.85 | -27.4 | 8.07k | -6.8% | |
| 05-12-25 | Fri | 402.25 | -4.35 | 1.44k | -1.1% | |
| 04-12-25 | Thu | 406.6 | -3.3 | 12.1k | -0.8% | |
| 03-12-25 | Wed | 409.9 | -2.45 | 2.18k | -0.6% | |
| 02-12-25 | Tue | 412.35 | 1.45 | 3.22k | 0.4% | |
| 01-12-25 | Mon | 410.9 | -12.3 | 4.93k | -2.9% | |
| 28-11-25 | Fri | 423.2 | -7.3 | 1.37k | -1.7% | |
| 27-11-25 | Thu | 430.5 | 3.65 | 617 | 0.9% | |
| 26-11-25 | Wed | 426.85 | 0.95 | 7.81k | 0.2% | |
| 25-11-25 | Tue | 425.9 | -7.05 | 1.59k | -1.6% | |
| 24-11-25 | Mon | 432.95 | 21.55 | 5.93k | 5.2% | |
| 21-11-25 | Fri | 411.4 | -23.9 | 2.88k | -5.5% | |
| 20-11-25 | Thu | 435.3 | -5.95 | 3.35k | -1.3% | |
| 19-11-25 | Wed | 441.25 | 12 | 1.68k | 2.8% | |
| 18-11-25 | Tue | 429.25 | -5.9 | 3.28k | -1.4% | |
| 17-11-25 | Mon | 435.15 | -29.8 | 7.16k | -6.4% | |
| 14-11-25 | Fri | 464.95 | 22.1 | 7.43k | 5.0% | |
| 13-11-25 | Thu | 442.85 | 6.4 | 282 | 1.5% | |
| 12-11-25 | Wed | 436.45 | 0.7 | 2.63k | 0.2% | |
| 11-11-25 | Tue | 435.75 | 14.2 | 1.85k | 3.4% | |
| 10-11-25 | Mon | 421.55 | -13.45 | 3.06k | -3.1% | |
| 07-11-25 | Fri | 435 | -8.55 | 1.16k | -1.9% | |
| 06-11-25 | Thu | 443.55 | -0.65 | 1.03k | -0.1% | |
| 04-11-25 | Tue | 463.5 | 28.85 | 2.3k | 6.6% | |
| 03-11-25 | Mon | 444.2 | -19.3 | 5.04k | -4.2% | |
| 31-10-25 | Fri | 434.65 | 15.2 | 6.71k | 3.6% | |
| 30-10-25 | Thu | 419.45 | 20.4 | 3.54k | 5.1% | |
| 29-10-25 | Wed | 399.05 | -0.75 | 2.01k | -0.2% | |
| 28-10-25 | Tue | 399.8 | -3.35 | 2.65k | -0.8% | |
| 27-10-25 | Mon | 403.15 | -1.9 | 1.65k | -0.5% | |
| 24-10-25 | Fri | 405.05 | 2 | 1.01k | 0.5% | |
| 23-10-25 | Thu | 403.05 | -5.95 | 1.88k | -1.5% | |
| 21-10-25 | Tue | 409 | -2.85 | 1.2k | -0.7% | |
| 20-10-25 | Mon | 411.85 | 3.25 | 7.05k | 0.8% | |
| 17-10-25 | Fri | 407.05 | -3.05 | 743 | -0.7% | |
| 16-10-25 | Thu | 408.6 | 1.55 | 646 | 0.4% | |
| 15-10-25 | Wed | 410.1 | -4.4 | 2.41k | -1.1% | |
| 14-10-25 | Tue | 414.5 | -7.9 | 1.94k | -1.9% | |
| 13-10-25 | Mon | 422.4 | 0.45 | 2.42k | 0.1% | |
| 10-10-25 | Fri | 421.95 | 10.6 | 1.94k | 2.6% | |
| 09-10-25 | Thu | 411.35 | -3.75 | 452 | -0.9% | |
| 08-10-25 | Wed | 415.1 | -7.8 | 2.36k | -1.8% | |
| 07-10-25 | Tue | 422.9 | 5.2 | 1.45k | 1.2% | |
| 06-10-25 | Mon | 417.7 | 2.55 | 3.76k | 0.6% | |
| 03-10-25 | Fri | 415.15 | -8.4 | 7.77k | -2.0% | |
| 01-10-25 | Wed | 423.55 | -0.2 | 4.85k | 0.0% | |
| 30-09-25 | Tue | 423.75 | -17.2 | 6.27k | -3.9% | |
| 29-09-25 | Mon | 440.95 | -1.95 | 4.15k | -0.4% | |
| 26-09-25 | Fri | 442.9 | -22.75 | 2.02k | -4.9% | |
| 25-09-25 | Thu | 465.65 | -7.05 | 1.34k | -1.5% | |
| 24-09-25 | Wed | 472.7 | 16.15 | 2.51k | 3.5% | |
| 23-09-25 | Tue | 456.55 | -9.45 | 3.42k | -2.0% | |
| 22-09-25 | Mon | 462.1 | -3.35 | 2.05k | -0.7% | |
| 19-09-25 | Fri | 466 | 3.9 | 1.33k | 0.8% | |
| 18-09-25 | Thu | 465.45 | -5 | 2.33k | -1.1% | |
| 17-09-25 | Wed | 470.45 | -0.45 | 1.11k | -0.1% | |
| 16-09-25 | Tue | 470.9 | 7.4 | 1.08k | 1.6% | |
| 15-09-25 | Mon | 463.5 | 0.75 | 4.26k | 0.2% | |
| 12-09-25 | Fri | 462.75 | -9.15 | 2.53k | -1.9% | |
| 11-09-25 | Thu | 471.9 | -0.1 | 5.34k | 0.0% | |
| 10-09-25 | Wed | 472 | 6.65 | 983 | 1.4% | |
| 09-09-25 | Tue | 465.35 | 4.25 | 5.26k | 0.9% | |
| 08-09-25 | Mon | 461.1 | -1.7 | 3.58k | -0.4% | |
| 05-09-25 | Fri | 462.8 | -9.45 | 729 | -2.0% | |
| 04-09-25 | Thu | 488 | 1.85 | 1k | 0.4% | |
| 03-09-25 | Wed | 472.25 | -15.75 | 1.55k | -3.2% | |
| 02-09-25 | Tue | 486.15 | -13.75 | 1.11k | -2.8% | |
| 01-09-25 | Mon | 499.9 | 16.6 | 2.63k | 3.4% | |
| 29-08-25 | Fri | 483.3 | 22.8 | 7.08k | 5.0% | |
| 28-08-25 | Thu | 460.5 | -10.2 | 987 | -2.2% | |
| 26-08-25 | Tue | 470.7 | -1.6 | 1.36k | -0.3% | |
| 25-08-25 | Mon | 472.3 | -3.4 | 1.83k | -0.7% | |
| 22-08-25 | Fri | 475.7 | -11.1 | 2.13k | -2.3% | |
| 21-08-25 | Thu | 486.8 | -25.55 | 2.02k | -5.0% | |
| 20-08-25 | Wed | 512.35 | 20.45 | 11.01k | 4.2% | |
| 19-08-25 | Tue | 491.9 | 23.4 | 2.97k | 5.0% | |
| 18-08-25 | Mon | 468.5 | 22.3 | 5.98k | 5.0% | |
| 14-08-25 | Thu | 446.2 | 21.2 | 15.35k | 5.0% | |
| 13-08-25 | Wed | 425 | 6 | 7.13k | 1.4% | |
| 12-08-25 | Tue | 419 | 6.35 | 3.92k | 1.5% | |
| 11-08-25 | Mon | 412.65 | -12.35 | 2.23k | -2.9% | |
| 08-08-25 | Fri | 425 | 10.05 | 1.3k | 2.4% | |
| 07-08-25 | Thu | 414.95 | -3.85 | 1.01k | -0.9% | |
| 06-08-25 | Wed | 418.8 | -16.2 | 3.64k | -3.7% | |
| 05-08-25 | Tue | 435 | -6.55 | 946 | -1.5% | |
| 04-08-25 | Mon | 441.55 | -18.45 | 2.33k | -4.0% | |
| 01-08-25 | Fri | 460 | -6 | 296 | -1.3% | |
| 31-07-25 | Thu | 469.75 | -2.75 | 759 | -0.6% | |
| 30-07-25 | Wed | 466 | -3.75 | 1.08k | -0.8% | |
| 29-07-25 | Tue | 472.5 | -14.5 | 904 | -3.0% | |
| 28-07-25 | Mon | 487 | -3.4 | 2.16k | -0.7% | |
| 25-07-25 | Fri | 490.4 | 0.05 | 2.78k | 0.0% | |
| 24-07-25 | Thu | 490.35 | 6.25 | 944 | 1.3% | |
| 23-07-25 | Wed | 484.1 | -1.8 | 1.01k | -0.4% | |
| 22-07-25 | Tue | 485.9 | -4.55 | 4k | -0.9% | |
| 21-07-25 | Mon | 490.45 | 13.4 | 3.11k | 2.8% | |
| 18-07-25 | Fri | 477.05 | -13.7 | 291 | -2.8% | |
| 17-07-25 | Thu | 490.75 | 6.2 | 1.68k | 1.3% | |
| 16-07-25 | Wed | 484.55 | -0.2 | 1.57k | 0.0% | |
| 15-07-25 | Tue | 484.75 | 11.4 | 5.6k | 2.4% | |
| 14-07-25 | Mon | 473.35 | -2.25 | 2.68k | -0.5% | |
| 11-07-25 | Fri | 475.6 | 5.55 | 3.03k | 1.2% | |
| 10-07-25 | Thu | 470.05 | -15.9 | 1.94k | -3.3% | |
| 09-07-25 | Wed | 485.95 | -1.05 | 2.7k | -0.2% | |
| 08-07-25 | Tue | 487 | 12.6 | 1.98k | 2.7% | |
| 07-07-25 | Mon | 474.4 | -10 | 3.67k | -2.1% | |
| 04-07-25 | Fri | 484.4 | -14.6 | 4.12k | -2.9% | |
| 03-07-25 | Thu | 499 | -5.25 | 2.57k | -1.0% | |
| 02-07-25 | Wed | 504.25 | -25 | 9.59k | -4.7% | |
| 01-07-25 | Tue | 529.25 | 13.7 | 3.7k | 2.7% | |
| 30-06-25 | Mon | 515.55 | 10.85 | 1.45k | 2.1% | |
| 27-06-25 | Fri | 504.7 | -0.3 | 1.68k | -0.1% | |
| 26-06-25 | Thu | 505 | -5.1 | 1.55k | -1.0% | |
| 25-06-25 | Wed | 510.1 | -2.4 | 1.06k | -0.5% | |
| 24-06-25 | Tue | 512.5 | 12.15 | 4.49k | 2.4% | |
| 23-06-25 | Mon | 500.35 | -24.25 | 2.08k | -4.6% | |
| 20-06-25 | Fri | 524.6 | 6 | 424 | 1.2% | |
| 19-06-25 | Thu | 518.6 | -27.25 | 3.39k | -5.0% | |
| 18-06-25 | Wed | 545.85 | -28.7 | 4.55k | -5.0% | |
| 17-06-25 | Tue | 574.55 | -7.45 | 2.68k | -1.3% | |
| 16-06-25 | Mon | 582 | 5.45 | 1.92k | 0.9% | |
| 13-06-25 | Fri | 576.55 | -3.95 | 2.09k | -0.7% | |
| 12-06-25 | Thu | 580.5 | 15.8 | 5.32k | 2.8% | |
| 11-06-25 | Wed | 564.7 | 5.05 | 6.28k | 0.9% | |
| 10-06-25 | Tue | 559.65 | 16.95 | 6.55k | 3.1% | |
| 09-06-25 | Mon | 542.7 | 1.4 | 6.59k | 0.3% | |
| 06-06-25 | Fri | 540.3 | -0.15 | 1.77k | 0.0% | |
| 05-06-25 | Thu | 541.3 | 1 | 4.95k | 0.2% | |
| 04-06-25 | Wed | 540.45 | -19.75 | 3.45k | -3.5% | |
| 03-06-25 | Tue | 560.2 | -3.05 | 4.71k | -0.5% | |
| 02-06-25 | Mon | 563.25 | 37.85 | 12.75k | 7.2% | |
| 30-05-25 | Fri | 525.4 | -15.7 | 6.37k | -2.9% | |
| 29-05-25 | Thu | 541.1 | 32.45 | 56.87k | 6.4% | |
| 28-05-25 | Wed | 508.65 | 16.95 | 7.43k | 3.4% | |
| 27-05-25 | Tue | 478.5 | 21.4 | 9.51k | 4.7% | |
| 26-05-25 | Mon | 491.7 | 13.2 | 6.07k | 2.8% | |
| 23-05-25 | Fri | 457.1 | -3.35 | 2.74k | -0.7% | |
| 22-05-25 | Thu | 460.45 | 24.8 | 4.33k | 5.7% | |
| 21-05-25 | Wed | 435.65 | 0.55 | 2.35k | 0.1% | |
| 20-05-25 | Tue | 435.1 | 15.05 | 6.38k | 3.6% | |
| 19-05-25 | Mon | 420.05 | -2.05 | 6.86k | -0.5% | |
| 16-05-25 | Fri | 422.1 | 0.7 | 4.28k | 0.2% | |
| 15-05-25 | Thu | 421.4 | 6.45 | 1.52k | 1.6% | |
| 14-05-25 | Wed | 422.1 | 10.45 | 2.53k | 2.5% | |
| 13-05-25 | Tue | 414.95 | -7.15 | 1.77k | -1.7% | |
| 12-05-25 | Mon | 411.65 | 3.3 | 2.4k | 0.8% | |
| 09-05-25 | Fri | 408.35 | 7.45 | 2.33k | 1.9% | |
| 08-05-25 | Thu | 393.85 | 14.5 | 3.28k | 3.7% | |
| 07-05-25 | Wed | 386.4 | -20.1 | 3.27k | -4.9% | |
| 06-05-25 | Tue | 406.5 | -3.15 | 804 | -0.8% | |
| 05-05-25 | Mon | 409.65 | 2.05 | 1.77k | 0.5% | |
| 02-05-25 | Fri | 407.6 | 2.55 | 7.33k | 0.6% | |
| 30-04-25 | Wed | 405.05 | -10.45 | 3.11k | -2.5% | |
| 29-04-25 | Tue | 415.5 | 12.7 | 995 | 3.2% | |
| 28-04-25 | Mon | 402.8 | -26.55 | 2.16k | -6.2% | |
| 25-04-25 | Fri | 429.35 | 28.35 | 4.4k | 7.1% | |
| 24-04-25 | Thu | 401 | -4.05 | 2.67k | -1.0% | |
| 23-04-25 | Wed | 413.3 | 11.95 | 6.42k | 3.0% | |
| 22-04-25 | Tue | 405.05 | -8.25 | 1.9k | -2.0% | |
| 21-04-25 | Mon | 401.35 | 7.35 | 2.89k | 1.9% | |
| 17-04-25 | Thu | 394 | 20.8 | 2.38k | 5.6% | |
| 16-04-25 | Wed | 373.2 | -1.55 | 1.02k | -0.4% | |
| 15-04-25 | Tue | 374.75 | 14.65 | 1.47k | 4.1% | |
| 11-04-25 | Fri | 360.1 | 10.3 | 1.43k | 2.9% | |
| 09-04-25 | Wed | 349.8 | 3.4 | 2.61k | 1.0% | |
| 08-04-25 | Tue | 346.4 | 12.2 | 2.7k | 3.7% | |
| 07-04-25 | Mon | 334.2 | -21.05 | 4.02k | -5.9% | |
| 04-04-25 | Fri | 355.25 | -17.7 | 8.73k | -4.7% | |
| 03-04-25 | Thu | 372.95 | 17.55 | 2.01k | 4.9% | |
| 02-04-25 | Wed | 355.4 | 13.2 | 4.08k | 3.9% | |
| 01-04-25 | Tue | 342.2 | 0.05 | 723 | 0.0% | |
| 28-03-25 | Fri | 342.15 | 1 | 2.84k | 0.3% | |
| 27-03-25 | Thu | 341.15 | -10.15 | 12.91k | -2.9% | |
| 26-03-25 | Wed | 351.3 | -12.1 | 7.64k | -3.3% | |
| 25-03-25 | Tue | 363.4 | -14.6 | 7.81k | -3.9% | |
| 24-03-25 | Mon | 378 | 2.95 | 2.91k | 0.8% | |
| 21-03-25 | Fri | 375.05 | -5.2 | 7.92k | -1.4% | |
| 20-03-25 | Thu | 380.25 | 1.45 | 2.76k | 0.4% | |
| 19-03-25 | Wed | 378.8 | -1.9 | 6.75k | -0.5% | |
| 18-03-25 | Tue | 380.7 | 17.2 | 7.86k | 4.7% | |
| 17-03-25 | Mon | 363.5 | -14.9 | 9.3k | -3.9% | |
| 13-03-25 | Thu | 390 | 3.05 | 701 | 0.8% | |
| 12-03-25 | Wed | 378.4 | -11.6 | 1.48k | -3.0% | |
| 11-03-25 | Tue | 386.95 | -0.55 | 695 | -0.1% | |
| 10-03-25 | Mon | 387.5 | -15.55 | 1.78k | -3.9% | |
| 07-03-25 | Fri | 403.05 | 0 | 78 | 0.0% | |
| 06-03-25 | Thu | 403.05 | 16.5 | 1.95k | 4.3% | |
| 05-03-25 | Wed | 386.55 | -10.35 | 6.12k | -2.6% | |
| 04-03-25 | Tue | 396.9 | 4.6 | 12k | 1.2% | |
| 03-03-25 | Mon | 392.3 | -1.7 | 1.34k | -0.4% | |
| 28-02-25 | Fri | 394 | -4 | 6.59k | -1.0% | |
| 27-02-25 | Thu | 398 | -2 | 7.82k | -0.5% | |
| 25-02-25 | Tue | 400 | 0.85 | 4.8k | 0.2% | |