Modern Steels share price history

BSE: 513303Industrial ProductsSmall Cap

Modern Steels Limited · Face value ₹10 · Listed Sep 1990

₹12.49₹0.43 (3.57%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹12.06.

28 Oct: open ₹11.30, high ₹12.65, low ₹11.30

52-week range of traded prices to 28 Oct 2026

₹10.35Low, 23 Mar 2026₹17.94High, 3 Nov 2025

Market cap: ₹17 Cr4,215th largest listed
P/E: 11.61
P/B: 0.88
Dividend yield: Nonein the last 12 months
ROE: 7.8%
ROCE: −4.8%
Debt to equity: 0.01
Volume, BSE: 425

Modern Steels share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Modern Steels' share price is on record from 2 Jan 2007, when it closed at ₹26.04, to 28 Oct 2026. Its highest close was ₹59.80 on 21 Jan 2011 and its lowest ₹2.82 on 2 Feb 2021, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	12.49	−19.7%	15.89	10.52	15.99	17.50	10.35	8,24,080
2025	15.55	−17.2%	19.99	14.37	19.00	21.70	13.21	9,38,962
2024	18.77	−25.2%	32.91	18.44	25.40	36.20	18.00	37,02,388
2023	25.09	+73.6%	35.84	12.42	14.99	37.37	11.55	29,92,465
2022	14.45	+82.0%	28.75	8.33	8.33	30.15	8.33	20,95,873
2021	7.94	+108.4%	7.94	2.82	3.81	7.94	2.72	5,92,651
2020	3.81	−57.5%	8.65	3.35	8.53	8.65	3.21	4,57,170
2019	8.97	−20.0%	11.00	8.97	10.65	11.00	8.97	1,212
2018	11.21	−52.2%	29.35	6.45	23.40	30.00	6.45	3,58,156
2017	23.45	+225.7%	23.45	5.70	6.85	23.65	5.65	7,66,982
2016	7.20	−15.8%	9.33	5.31	8.35	9.59	5.06	2,07,097
2015	8.55	−14.1%	13.01	7.48	10.70	13.85	7.31	3,37,159
2014	9.95	−41.1%	16.10	7.65	16.10	16.10	7.33	3,69,741
2013	16.90	+21.2%	16.90	6.85	13.22	16.90	6.52	93,207
2012	13.94	−3.9%	19.39	11.21	15.80	21.70	9.30	4,30,361
2011	14.50	−70.1%	59.80	14.50	50.00	62.80	13.65	43,40,416
2010	48.55	+104.0%	51.70	23.00	24.50	54.05	22.50	34,19,678
2009	23.80	+146.9%	27.50	6.13	10.10	28.80	5.90	9,67,745
2008	9.64	−79.0%	50.20	6.99	48.00	54.70	6.50	22,69,784
2007	45.95	–	52.55	19.66	25.96	55.15	18.08	53,43,340

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 2 Mar 2020. 2014 is from its first session, 20 Jan 2014. The close is the year's last trade for 2019 (6 Dec 2019), 2018 (26 Nov 2018) and 2013 (11 Nov 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	12.49	−14.5%	15.16	15.16	10.59	55,934
Sep 2026	14.60	+10.4%	13.59	17.50	13.02	86,485
Aug 2026	13.22	−2.1%	14.75	14.75	12.05	53,005
Jul 2026	13.50	+2.3%	13.06	14.40	12.40	57,283
Jun 2026	13.20	−2.5%	13.11	14.45	12.34	59,852
May 2026	13.54	+0.9%	13.99	15.48	12.52	85,747
Apr 2026	13.42	+22.6%	11.22	14.50	11.00	1,02,958
Mar 2026	10.95	−17.0%	11.55	15.82	10.35	1,03,445
Feb 2026	13.19	−6.2%	15.49	15.49	12.35	1,09,640
Jan 2026	14.06	−9.6%	15.99	16.40	12.16	1,09,731
Dec 2025	15.55	−4.5%	16.60	17.09	14.01	74,497
Nov 2025	16.29	−4.3%	17.59	17.94	15.50	62,884
Oct 2025	17.02	−4.1%	17.84	19.00	16.55	63,995
Sep 2025	17.74	+2.3%	17.01	20.15	17.01	79,861
Aug 2025	17.34	−1.3%	18.48	19.45	16.00	62,126
Jul 2025	17.56	+0.7%	17.42	21.70	17.10	1,81,829
Jun 2025	17.43	+6.3%	16.40	18.50	15.76	82,417
May 2025	16.40	+4.9%	16.70	16.90	13.21	1,07,542
Apr 2025	15.64	+3.6%	15.93	18.56	14.51	55,801
Mar 2025	15.09	+2.1%	14.60	17.60	13.76	55,647
Feb 2025	14.78	−8.3%	16.91	17.34	14.25	44,394
Jan 2025	16.11	−14.2%	19.00	20.02	15.55	67,969
Dec 2024	18.77	−5.0%	19.75	20.39	18.50	65,551
Nov 2024	19.75	−4.7%	21.50	22.00	19.00	55,599
Oct 2024	20.72	−9.8%	23.84	23.89	19.51	1,64,470
Sep 2024	22.96	+18.3%	19.41	36.20	18.02	15,69,183
Aug 2024	19.41	−1.2%	19.80	21.29	18.00	1,09,367
Jul 2024	19.64	−0.6%	19.79	21.21	18.40	1,65,262
Jun 2024	19.76	+3.7%	18.21	21.50	18.21	1,26,782
May 2024	19.06	−13.2%	21.50	23.57	18.85	3,48,585
Apr 2024	21.97	+13.4%	19.75	26.31	19.39	3,50,808
Mar 2024	19.38	−14.2%	23.58	25.68	18.11	1,68,188
Feb 2024	22.58	−13.8%	25.50	26.80	21.23	2,16,870
Jan 2024	26.19	+4.4%	25.40	28.50	24.45	3,61,723
Dec 2023	25.09	−2.4%	26.75	27.54	23.21	3,59,800
Nov 2023	25.70	+54.6%	17.50	37.37	15.51	9,91,516
Oct 2023	16.62	−8.1%	18.49	20.77	16.15	2,81,936
Sep 2023	18.09	+18.1%	15.60	21.50	14.60	3,57,016
Aug 2023	15.32	−0.7%	15.74	15.74	14.00	1,81,868
Jul 2023	15.43	+2.4%	15.15	16.50	12.55	2,15,397
Jun 2023	15.07	−2.6%	14.55	16.29	13.90	1,28,618
May 2023	15.47	+10.6%	14.50	18.50	13.45	2,08,053
Apr 2023	13.99	+6.6%	13.04	14.65	12.10	51,162
Mar 2023	13.12	−12.1%	14.94	14.98	11.55	51,152
Feb 2023	14.93	+0.5%	16.21	19.80	14.10	52,873
Jan 2023	14.86	+2.8%	14.99	19.00	13.35	1,13,074
Dec 2022	14.45	+3.6%	13.90	15.00	10.63	82,831
Nov 2022	13.95	−12.8%	16.25	17.30	12.40	87,081
Oct 2022	16.00	−19.4%	17.30	19.50	14.75	66,560
Sep 2022	19.85	+29.7%	15.30	21.45	14.55	1,73,778
Aug 2022	15.30	−13.8%	19.00	22.10	14.55	1,88,490
Jul 2022	17.75	−9.7%	20.05	20.05	15.95	79,057
Jun 2022	19.65	+1.0%	20.05	21.65	16.50	46,997
May 2022	19.45	−21.9%	26.10	26.10	17.00	1,53,785
Apr 2022	24.90	+4.8%	24.90	30.15	19.25	3,26,032
Mar 2022	23.75	+129.2%	10.87	23.75	10.67	3,28,176
Feb 2022	10.36	+10.4%	9.25	15.81	8.95	2,49,947
Jan 2022	9.38	+18.1%	8.33	11.34	8.33	3,13,139
Dec 2021	7.94	+98.5%	3.80	7.94	3.65	58,526
Nov 2021	4.00	+10.8%	3.61	4.00	3.20	15,843
Oct 2021	3.61	−5.7%	3.65	4.55	3.61	22,903
Sep 2021	3.83	−0.5%	4.00	4.20	3.61	24,893
Aug 2021	3.85	−7.9%	4.02	4.65	3.71	16,937
Jul 2021	4.18	+8.6%	3.86	4.70	3.86	67,375
Jun 2021	3.85	−13.1%	4.21	4.23	3.53	43,445
May 2021	4.43	+28.4%	3.30	4.59	3.26	93,672
Apr 2021	3.45	−11.5%	3.72	3.72	3.00	37,060
Mar 2021	3.90	+14.4%	3.41	4.01	3.41	26,476
Feb 2021	3.41	+19.6%	2.86	3.47	2.72	55,795
Jan 2021	2.85	−25.2%	3.81	3.99	2.73	1,29,726
Dec 2020	3.81	−10.4%	4.25	4.73	3.81	81,703
Nov 2020	4.25	+14.2%	3.36	4.80	3.21	82,661
Oct 2020	3.72	−16.0%	4.40	4.86	3.40	63,345
Sep 2020	4.43	+8.6%	4.28	4.91	3.71	56,458
Aug 2020	4.08	−40.5%	6.52	6.52	3.84	76,985
Jul 2020	6.86	−14.3%	7.90	8.40	6.86	4,092
Jun 2020	8.00	+12.2%	7.13	8.65	6.78	91,189
May 2020	7.13	−4.9%	7.13	7.13	7.13	294
Mar 2020	7.50	−16.4%	8.53	8.53	7.50	443
Dec 2019	8.97	−18.5%	10.45	10.45	8.97	540
May 2019	11.00	0.0%	11.00	11.00	11.00	100
Mar 2019	11.00	+3.3%	11.00	11.00	11.00	500
Jan 2019	10.65	−5.0%	10.65	10.65	10.65	72
Nov 2018	11.21	0.0%	11.21	11.21	11.21	4,850
Oct 2018	11.21	+12.4%	9.49	11.95	9.48	22,463
Sep 2018	9.97	+47.1%	6.45	9.97	6.45	22,566
Aug 2018	6.78	−15.7%	7.64	8.30	6.78	18,630
Jul 2018	8.04	−2.4%	8.24	9.08	7.30	8,505
Jun 2018	8.24	−28.0%	10.88	10.88	8.17	38,594
May 2018	11.45	−24.9%	14.50	14.50	11.45	14,273
Apr 2018	15.25	−14.8%	17.70	18.30	15.25	8,085
Mar 2018	17.90	+13.3%	16.20	18.50	15.40	31,803
Feb 2018	15.80	−14.6%	17.60	18.50	13.65	84,262
Jan 2018	18.50	−21.1%	23.40	30.00	17.55	1,04,125
Dec 2017	23.45	+53.3%	14.60	23.65	13.20	1,41,689
Nov 2017	15.30	−25.4%	21.50	21.50	15.20	39,622
Oct 2017	20.50	+37.5%	15.50	21.23	14.87	87,217
Sep 2017	14.91	+10.6%	12.86	15.47	12.85	83,139
Aug 2017	13.48	+58.6%	8.92	15.47	8.10	2,08,002
Jul 2017	8.50	+16.4%	7.59	8.50	6.90	45,494
Jun 2017	7.30	+11.1%	6.60	8.30	6.60	57,036
May 2017	6.57	−1.9%	6.37	7.40	5.65	14,462
Apr 2017	6.70	−17.3%	8.00	8.56	6.70	9,325
Mar 2017	8.10	+9.5%	7.06	8.40	7.06	44,860
Feb 2017	7.40	0.0%	7.70	7.99	6.67	6,816
Jan 2017	7.40	+2.8%	6.85	7.86	6.55	29,320
Dec 2016	7.20	+4.7%	6.61	7.80	6.61	16,771
Nov 2016	6.88	−3.4%	7.47	8.40	6.21	28,229
Oct 2016	7.12	+22.5%	6.10	7.55	6.10	21,172
Sep 2016	5.81	+4.3%	5.84	6.72	5.56	14,086
Aug 2016	5.57	−10.9%	6.87	6.87	5.06	10,539
Jul 2016	6.25	+4.3%	6.49	7.29	6.01	17,877
Jun 2016	5.99	−3.1%	6.05	6.40	5.25	8,472
May 2016	6.18	−0.3%	6.02	6.36	5.51	30,818
Apr 2016	6.20	+1.6%	6.40	7.27	5.80	21,560
Mar 2016	6.10	−3.2%	6.06	6.65	5.65	7,815
Feb 2016	6.30	−17.1%	7.25	7.75	6.02	9,738
Jan 2016	7.60	−11.1%	8.35	9.59	7.30	20,020
Dec 2015	8.55	−1.7%	9.09	9.35	8.00	26,873
Nov 2015	8.70	+1.9%	8.15	9.10	8.07	20,521
Oct 2015	8.54	+1.7%	8.41	8.94	8.30	16,501
Sep 2015	8.40	−0.5%	8.03	8.95	8.00	7,463
Aug 2015	8.44	+1.8%	8.40	9.80	7.80	25,331
Jul 2015	8.29	−2.1%	8.00	8.99	7.31	29,548
Jun 2015	8.47	−3.5%	8.74	9.22	7.57	22,371
May 2015	8.78	−10.7%	9.21	9.84	8.50	16,541
Apr 2015	9.83	−3.2%	9.99	10.25	8.12	16,959
Mar 2015	10.15	−10.2%	11.00	11.60	9.00	39,876
Feb 2015	11.30	−5.8%	11.25	12.45	10.20	55,038
Jan 2015	11.99	+20.5%	10.70	13.85	10.20	60,137
Dec 2014	9.95	−9.5%	10.60	13.15	9.15	18,929
Nov 2014	11.00	+2.9%	12.40	13.65	9.65	77,500
Oct 2014	10.69	−7.9%	12.55	13.20	10.10	24,083
Sep 2014	11.61	+8.1%	10.16	13.64	10.16	66,601
Aug 2014	10.74	+0.4%	10.65	12.74	10.10	27,145
Jul 2014	10.70	+0.4%	11.19	12.90	10.50	36,254
Jun 2014	10.66	+4.0%	10.00	12.19	9.11	45,275
May 2014	10.25	+29.3%	7.56	10.90	7.55	46,124
Apr 2014	7.93	−7.1%	8.90	9.12	7.33	19,530
Mar 2014	8.54	−28.5%	12.50	12.50	7.93	7,706
Feb 2014	11.95	−24.4%	15.05	15.80	11.95	261
Jan 2014	15.80	−6.5%	16.10	16.10	15.25	333
Nov 2013	16.90	+2.7%	16.90	16.90	16.90	2
Oct 2013	16.45	−2.7%	16.85	16.85	15.70	115
Sep 2013	16.90	+4.1%	16.90	16.90	16.90	1
Aug 2013	16.24	+22.8%	12.57	16.24	10.27	1,080
Jul 2013	13.23	+12.8%	12.00	13.23	11.41	153
Jun 2013	11.73	+35.1%	9.45	11.73	9.45	136
May 2013	8.68	+8.5%	7.52	9.49	6.85	6,140
Apr 2013	8.00	+9.4%	7.42	8.45	6.52	10,527
Mar 2013	7.31	−22.8%	9.88	10.05	7.01	26,589
Feb 2013	9.47	−17.7%	11.50	12.69	9.18	18,480
Jan 2013	11.50	−17.5%	13.22	14.90	11.24	29,984
Dec 2012	13.94	+11.2%	12.50	14.35	12.15	42,580
Nov 2012	12.54	−2.8%	14.55	14.55	12.00	20,574
Oct 2012	12.90	−2.1%	13.23	15.30	11.30	37,002
Sep 2012	13.18	+17.6%	11.27	13.50	9.30	29,809
Aug 2012	11.21	−5.0%	12.48	12.84	11.20	15,058
Jul 2012	11.80	−10.9%	12.05	14.80	11.15	64,256
Jun 2012	13.25	−1.9%	14.45	15.70	12.21	16,754
May 2012	13.50	+2.9%	12.64	14.70	11.50	28,163
Apr 2012	13.12	−8.6%	14.00	16.40	12.00	37,819
Mar 2012	14.35	−10.0%	15.70	18.00	12.50	71,715
Feb 2012	15.95	−17.7%	19.50	19.75	15.00	38,425
Jan 2012	19.39	+33.7%	15.80	21.70	14.05	28,206
Dec 2011	14.50	−9.4%	15.85	18.25	13.65	32,504
Nov 2011	16.00	−13.5%	18.90	21.20	15.10	36,082
Oct 2011	18.50	+4.5%	18.00	20.20	16.50	19,744
Sep 2011	17.70	+2.9%	18.20	20.35	16.55	27,850
Aug 2011	17.20	−28.8%	23.80	24.80	15.50	31,754
Jul 2011	24.15	−4.7%	24.85	30.00	23.45	58,046
Jun 2011	25.35	−20.0%	33.50	33.50	23.70	38,486
May 2011	31.70	−11.0%	35.40	38.00	25.60	94,433
Apr 2011	35.60	−7.0%	38.80	44.30	34.50	2,53,164
Mar 2011	38.30	−24.1%	52.00	54.60	31.35	11,34,589
Feb 2011	50.45	+6.9%	46.45	58.25	43.20	13,68,171
Jan 2011	47.20	−2.8%	50.00	62.80	42.10	12,45,593
Dec 2010	48.55	+14.5%	43.65	54.05	35.10	4,38,731
Nov 2010	42.40	+1.4%	50.00	53.30	35.00	3,82,895
Oct 2010	41.80	+26.7%	34.00	52.20	32.60	6,10,019
Sep 2010	33.00	+9.8%	30.05	39.30	30.05	1,78,836
Aug 2010	30.05	+2.0%	27.55	32.35	27.00	92,375
Jul 2010	29.45	−2.3%	29.05	33.00	28.05	1,59,188
Jun 2010	30.15	+12.9%	27.35	35.95	25.60	89,091
May 2010	26.70	−22.7%	34.50	34.95	24.60	88,539
Apr 2010	34.55	−4.8%	37.20	43.40	34.00	2,81,033
Mar 2010	36.30	+40.2%	26.20	41.35	25.30	6,67,069
Feb 2010	25.90	+3.0%	26.40	29.90	24.70	2,21,501
Jan 2010	25.15	+5.7%	24.50	28.25	22.50	2,10,401
Dec 2009	23.80	+45.1%	19.95	28.80	18.85	3,63,234
Nov 2009	16.40	−2.7%	16.15	18.55	15.25	68,359
Oct 2009	16.85	−7.9%	17.60	22.30	16.55	90,235
Sep 2009	18.30	+2.8%	18.20	20.00	15.70	74,025
Aug 2009	17.80	+4.1%	16.70	18.25	14.05	54,757
Jul 2009	17.10	+43.8%	11.50	17.44	11.30	69,687
Jun 2009	11.89	−0.2%	12.50	15.92	11.88	1,01,526
May 2009	11.91	+37.7%	8.22	11.91	7.63	46,341
Apr 2009	8.65	+27.2%	7.10	9.75	6.86	39,098
Mar 2009	6.80	+5.4%	6.22	6.85	5.90	23,973
Feb 2009	6.45	−11.9%	6.96	8.00	6.45	11,154
Jan 2009	7.32	−24.1%	10.10	10.12	7.23	25,356
Dec 2008	9.64	+35.0%	7.25	9.75	6.50	52,767
Nov 2008	7.14	−2.2%	8.25	11.17	7.07	49,264
Oct 2008	7.30	−49.1%	12.70	14.30	6.52	75,815
Sep 2008	14.35	−21.8%	18.20	20.00	13.60	62,606
Aug 2008	18.35	+1.4%	18.45	21.50	17.05	1,47,077
Jul 2008	18.10	−4.7%	20.90	21.10	16.80	98,130
Jun 2008	19.00	−14.4%	22.00	23.00	18.25	52,009
May 2008	22.20	−15.1%	26.00	26.80	22.00	83,723
Apr 2008	26.15	+7.6%	24.00	30.95	22.40	94,963
Mar 2008	24.30	−17.2%	27.20	29.45	18.10	1,70,110
Feb 2008	29.35	+8.5%	29.00	32.90	24.15	2,40,303
Jan 2008	27.05	−41.1%	48.00	54.70	26.00	11,43,017
Dec 2007	45.95	+28.5%	34.70	46.50	34.70	3,83,691
Nov 2007	35.75	−10.1%	39.50	44.00	32.50	2,29,977
Oct 2007	39.75	−12.5%	47.70	55.15	35.10	2,57,692
Sep 2007	45.45	+19.3%	40.00	48.80	40.00	12,68,700
Aug 2007	38.10	+15.9%	33.20	38.40	28.60	6,31,780
Jul 2007	32.86	+40.3%	22.02	40.20	20.80	17,16,133
Jun 2007	23.42	+6.6%	21.60	23.86	20.12	1,02,425
May 2007	21.98	+1.2%	21.72	22.42	18.08	90,998
Apr 2007	21.72	+2.3%	21.58	25.80	20.80	1,01,390
Mar 2007	21.24	−11.8%	26.00	26.00	19.60	1,34,153
Feb 2007	24.08	−14.3%	28.80	29.20	23.24	1,72,828
Jan 2007	28.10	–	25.96	29.96	25.68	2,53,575

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	11.30	12.65	11.30	12.49	12.55	425
27 Oct 2026	12.09	12.80	11.01	12.06	11.80	3,377
26 Oct 2026	11.15	11.92	10.59	11.50	11.27	3,688
23 Oct 2026	12.50	13.00	10.91	11.15	11.50	20,145
22 Oct 2026	13.43	13.50	12.21	12.74	12.89	5,422
21 Oct 2026	13.76	14.50	13.42	13.42	13.64	1,562
19 Oct 2026	13.59	14.79	13.59	14.01	13.74	305
16 Oct 2026	13.56	14.87	13.47	13.98	13.93	5,606
15 Oct 2026	14.50	14.50	13.36	13.56	13.56	4,520
14 Oct 2026	13.95	14.95	13.20	13.84	14.16	2,667
13 Oct 2026	14.47	14.47	14.00	14.02	14.04	161
12 Oct 2026	13.77	14.48	13.57	14.40	13.75	416
9 Oct 2026	13.91	14.64	13.55	13.83	13.87	564
8 Oct 2026	14.26	14.26	14.10	14.25	14.11	1,002
7 Oct 2026	14.69	14.69	13.80	14.19	14.02	1,097
6 Oct 2026	14.50	14.60	14.00	14.11	14.33	148
5 Oct 2026	14.40	14.40	14.01	14.15	14.08	1,721
1 Oct 2026	15.16	15.16	14.02	14.14	14.66	3,108
30 Sep 2026	14.61	15.42	14.43	14.60	14.64	124
29 Sep 2026	14.60	15.10	14.60	14.92	14.92	648
28 Sep 2026	15.98	15.98	14.31	14.60	14.90	1,805
25 Sep 2026	14.18	15.42	14.01	15.18	14.96	2,683

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Modern Steels bonus and split history

Ex-date	Event	Price factor	What happened
1 Dec 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
28 Sep 2007	Bonus	0.4000	Holders received 3 bonus shares for every 2 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.