NSE · MODISONLTD · stock
Modison Limited (MODISONLTD) stock price history
Every NSE trading session of Modison Limited from May 3, 2021 to Sep 28, 2026: 1,341 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MODISONLTD adjusted close, 2021 to 2026
- ₹520.65
- All time high, 2026
- ₹546.00
- 52 week high, ₹112.85 low
- 1,341
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
MODISONLTD key facts
- Modison Limited (MODISONLTD) closed at ₹429.70 on Sep 28, 2026 on NSE.
- MODISONLTD's all time high close is ₹520.65, set on Sep 2, 2026; its all time low close is ₹46.56 on Jun 20, 2022.
- MODISONLTD's 52 week range is ₹112.85 to ₹546.00.
- MODISONLTD returned +176.7% over the year to Sep 28, 2026 and +573.4% over five years.
- Since May 3, 2021 MODISONLTD returned +653%, +45.3% a year compounded.
- MODISONLTD's deepest drawdown was -48.8% from Dec 7, 2021 to Jun 20, 2022.
- DataCedar holds 1,341 daily sessions of MODISONLTD history from May 3, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MODISONLTD price chart, 2021 to 2026
MODISONLTD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.1% |
| 3 months | +35.2% |
| 6 months | +270.8% |
| Year to date | +176.8% |
| 1 year | +176.7% |
| 3 years | +481.3% |
| 5 years | +573.4% |
| 10 years | n/a |
| Since May 3, 2021 | +652.9% |
| Compound annual growth, 5.4 years | +45.3% |
MODISONLTD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹520.65 on Sep 2, 2026
- All time low close
- ₹46.56 on Jun 20, 2022
- 52 week high
- ₹546.00 on Sep 2, 2026
- 52 week low
- ₹112.85 on Mar 23, 2026
- Deepest drawdown
- -48.8% from Dec 7, 2021 to Jun 20, 2022, recovered Nov 6, 2023
- Best single session
- +20.0% on Jan 31, 2024
- Worst single session
- -12.8% on Aug 13, 2024
- Volatility, 1 year annualised
- 55.7%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2021
- 7.5×
- Best calendar year
- 2023, +114%
- Worst calendar year
- 2022, -20%
MODISONLTD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on May 3, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹153.43 | ₹546.00 | ₹112.85 | ₹429.70 | +181.2% | 25.1M | 185 |
| 2025 | ₹177.02 | ₹189.93 | ₹107.73 | ₹152.80 | -15.6% | 17.6M | 249 |
| 2024 | ₹132.32 | ₹221.56 | ₹91.24 | ₹180.93 | +38.8% | 36.3M | 246 |
| 2023 | ₹61.34 | ₹134.15 | ₹46.28 | ₹130.36 | +114.0% | 22.2M | 245 |
| 2022 | ₹77.25 | ₹86.40 | ₹45.77 | ₹60.92 | -20.4% | 11.9M | 248 |
| 2021 | ₹47.92 | ₹95.56 | ₹47.41 | ₹76.52 | n/a | 29.6M | 168 |
MODISONLTD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹429.70 | -5.4% |
| August 2026 | ₹454.05 | +69.2% |
| July 2026 | ₹268.40 | -8.9% |
| June 2026 | ₹294.64 | +4.6% |
| May 2026 | ₹281.72 | +71.7% |
| April 2026 | ₹164.05 | +43.1% |
| March 2026 | ₹114.67 | -15.5% |
| February 2026 | ₹135.76 | -12.5% |
| January 2026 | ₹155.24 | +1.6% |
| December 2025 | ₹152.80 | +10.8% |
| November 2025 | ₹137.91 | -6.7% |
| October 2025 | ₹147.78 | -6.2% |
About the MODISONLTD data
Daily bars. 1,341 sessions from May 3, 2021 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 3, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MODISONLTD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
MODISONLTD share price history
