Modi Naturals share price history

NSE: MODINATURBSE: 519003Agricultural Food & other ProductsSmall Cap

Modi Naturals Limited · Face value ₹10 · Listed Jan 1986 on BSE, Dec 2025 on NSE

₹333.45₹15.45 (4.86%)BSE ₹332.25

Share price at the NSE close on 28 Oct 2026. Previous close ₹318.00.

28 Oct: open ₹321.00, high ₹336.95, low ₹316.60

52-week range of BSE trades to 28 Oct 2026

₹261.00Low, 30 Mar 2026₹526.30High, 22 May 2026

Market cap: ₹444 Cr1,867th largest listed
P/E: 8.49
P/B: 2.58
Dividend yield: Nonein the last 12 months
ROE: 35.6%
ROCE: 20.7%
Debt to equity: 0.94
Volume, NSE: 3,76166.7% delivered

Modi Naturals share price by year, month and day

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

Modi Naturals' share price is on record from 15 Oct 2009, when it closed at ₹20.05, to 28 Oct 2026. Its highest close was ₹606.80 on 9 Dec 2024 and its lowest ₹6.20 on 4 Sep 2013. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 15 Oct 2009 are not shown: on 15 Oct 2009 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	333.45	−6.9%	484.75	272.25	368.05	524.80	252.30	23,02,326
2025BSE close	358.25	−32.3%	582.00	334.20	530.00	609.90	319.75	9,56,311
2024BSE close	528.85	+111.0%	606.80	191.25	258.45	667.00	188.00	26,82,111
2023BSE close	250.60	+22.4%	335.80	196.70	198.60	341.00	191.05	22,10,905
2022BSE close	204.75	−9.1%	291.95	170.00	236.60	300.00	167.00	29,75,955
2021BSE close	225.35	+182.2%	225.90	63.05	79.90	231.00	59.00	47,22,358
2020BSE close	79.85	+162.2%	79.85	16.50	30.00	84.00	15.70	5,72,295
2019BSE close	30.45	−58.2%	85.90	22.50	71.20	88.95	22.25	7,17,119
2018BSE close	72.90	−46.5%	142.00	67.30	136.30	144.00	58.60	6,88,788
2017BSE close	136.30	−1.9%	175.15	121.10	144.00	179.00	111.40	16,93,981
2016BSE close	138.90	+54.9%	181.20	67.00	94.25	188.80	60.50	9,11,359
2015BSE close	89.65	+362.1%	98.45	15.00	18.45	101.95	15.00	17,32,564
2014BSE close	19.40	+145.9%	26.85	6.86	7.50	28.15	6.86	1,68,980
2013BSE close	7.89	−53.6%	16.80	6.20	17.80	17.80	6.20	11,23,824
2012BSE close	16.99	+26.8%	18.96	11.51	14.07	19.88	10.95	7,36,578
2011BSE close	13.40	−2.8%	16.70	10.01	13.50	16.70	10.01	1,44,200
2010BSE close	13.79	−11.0%	28.40	11.79	16.20	28.70	11.21	3,55,200
2009BSE close	15.50	–	22.05	15.25	20.05	22.05	14.80	50,200

₹ 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. 2009 is from its first session, 15 Oct 2009.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	333.45	−0.8%	339.95	400.90	284.70	5,07,065
Sep 2026	336.00	−2.2%	344.70	374.00	315.00	1,24,726
Aug 2026	343.70	−11.7%	390.05	406.00	330.10	2,46,854
Jul 2026	389.20	−11.7%	462.75	478.00	380.20	1,12,705
Jun 2026	440.75	−4.7%	475.75	489.70	386.00	1,21,829
May 2026	462.65	+23.1%	373.95	524.80	356.00	6,33,231
Apr 2026	375.80	+30.8%	294.85	408.85	286.00	1,91,733
Mar 2026	287.20	+0.2%	275.00	318.40	252.30	1,35,528
Feb 2026	286.65	−16.0%	341.30	366.60	281.05	65,738
Jan 2026	341.30	−4.7%	368.05	390.00	307.70	1,62,917
Dec 2025BSE close	358.25	−15.3%	423.00	423.95	348.70	86,761
Nov 2025BSE close	423.20	−2.6%	449.95	490.00	400.00	60,441
Oct 2025BSE close	434.65	+2.6%	437.90	444.00	390.00	58,433
Sep 2025BSE close	423.75	−12.3%	502.95	503.00	421.00	56,582
Aug 2025BSE close	483.30	+3.7%	463.70	516.45	403.00	73,521
Jul 2025BSE close	466.00	−9.6%	515.55	555.00	457.00	61,881
Jun 2025BSE close	515.55	−1.9%	520.00	609.90	496.00	79,743
May 2025BSE close	525.40	+29.7%	405.00	559.50	380.00	1,40,195
Apr 2025BSE close	405.05	+18.4%	358.80	434.95	319.75	55,696
Mar 2025BSE close	342.15	−13.2%	407.90	410.00	325.55	94,837
Feb 2025BSE close	394.00	−12.4%	468.40	469.85	378.10	1,08,642
Jan 2025BSE close	449.55	−15.0%	530.00	549.50	440.00	79,579
Dec 2024BSE close	528.85	+10.2%	495.00	667.00	486.95	2,85,939
Nov 2024BSE close	479.95	+12.7%	434.25	494.90	415.15	1,31,594
Oct 2024BSE close	425.75	+12.6%	378.00	435.00	371.45	84,746
Sep 2024BSE close	378.00	+20.1%	300.00	378.00	300.00	1,75,913
Aug 2024BSE close	314.70	−8.4%	384.00	394.00	286.20	3,61,012
Jul 2024BSE close	343.40	+35.7%	255.00	343.40	240.00	3,53,901
Jun 2024BSE close	253.00	+26.7%	207.00	265.90	190.00	1,97,896
May 2024BSE close	199.65	−5.8%	211.95	218.00	194.00	88,766
Apr 2024BSE close	211.90	+10.8%	200.00	229.65	196.65	1,52,457
Mar 2024BSE close	191.25	−22.7%	248.00	253.90	188.00	1,95,622
Feb 2024BSE close	247.30	−12.6%	279.40	315.00	240.10	2,99,133
Jan 2024BSE close	282.95	+12.9%	258.45	324.00	245.10	3,55,132
Dec 2023BSE close	250.60	−7.4%	278.00	286.90	245.00	4,61,212
Nov 2023BSE close	270.60	+4.4%	250.20	304.00	240.35	2,70,053
Oct 2023BSE close	259.25	−11.1%	283.15	341.00	251.60	2,01,076
Sep 2023BSE close	291.55	+21.7%	243.00	330.00	234.65	3,67,108
Aug 2023BSE close	239.65	+5.0%	231.00	288.00	225.25	1,61,761
Jul 2023BSE close	228.15	+5.5%	217.00	238.55	213.95	1,25,432
Jun 2023BSE close	216.25	−4.4%	229.90	237.25	210.20	1,05,757
May 2023BSE close	226.30	−6.5%	245.00	245.00	216.10	58,388
Apr 2023BSE close	242.05	+3.9%	224.90	251.00	217.30	1,19,926
Mar 2023BSE close	233.00	+15.4%	199.55	240.00	195.00	1,58,324
Feb 2023BSE close	201.95	−3.4%	209.10	223.90	191.05	52,339
Jan 2023BSE close	209.10	+2.1%	198.60	240.00	192.10	1,29,529
Dec 2022BSE close	204.75	+4.8%	204.00	218.95	185.10	95,575
Nov 2022BSE close	195.30	−3.4%	208.50	215.00	180.00	1,61,437
Oct 2022BSE close	202.10	+0.4%	202.35	219.95	190.65	70,466
Sep 2022BSE close	201.30	−4.5%	215.05	239.00	178.00	1,11,884
Aug 2022BSE close	210.80	+0.4%	210.00	224.90	190.15	90,763
Jul 2022BSE close	210.00	+23.3%	170.30	213.50	168.00	94,716
Jun 2022BSE close	170.30	−17.8%	209.00	213.95	167.00	1,41,174
May 2022BSE close	207.30	−29.0%	290.00	290.00	196.10	2,88,483
Apr 2022BSE close	291.95	+48.2%	200.00	291.95	195.10	5,14,400
Mar 2022BSE close	197.00	+3.0%	191.95	209.55	185.00	2,48,082
Feb 2022BSE close	191.35	−30.4%	288.50	299.30	180.00	6,45,608
Jan 2022BSE close	274.80	+21.9%	236.60	300.00	222.00	5,13,367
Dec 2021BSE close	225.35	+71.8%	130.60	231.00	130.50	8,80,198
Nov 2021BSE close	131.20	+23.9%	111.15	152.45	111.10	7,99,729
Oct 2021BSE close	105.90	−9.1%	116.40	125.80	95.00	1,28,294
Sep 2021BSE close	116.50	−9.3%	129.95	131.50	110.55	2,26,957
Aug 2021BSE close	128.45	−15.5%	158.80	160.00	110.55	1,90,600
Jul 2021BSE close	151.95	+15.5%	137.00	194.25	132.00	6,52,621
Jun 2021BSE close	131.60	+19.7%	114.95	144.70	100.00	8,77,645
May 2021BSE close	109.90	+33.1%	82.55	127.75	76.65	2,60,335
Apr 2021BSE close	82.55	+13.1%	74.60	84.50	64.50	83,708
Mar 2021BSE close	73.00	+6.1%	63.00	92.00	61.25	5,03,715
Feb 2021BSE close	68.80	+5.8%	63.05	79.00	60.00	41,918
Jan 2021BSE close	65.00	−18.6%	79.90	84.15	59.00	76,638
Dec 2020BSE close	79.85	+53.4%	56.95	84.00	51.00	1,02,121
Nov 2020BSE close	52.05	−2.5%	53.80	57.00	44.75	13,787
Oct 2020BSE close	53.40	−6.3%	57.50	66.80	46.00	24,626
Sep 2020BSE close	57.00	−7.0%	61.30	61.95	51.80	75,820
Aug 2020BSE close	61.30	+70.0%	35.35	72.20	35.35	78,019
Jul 2020BSE close	36.05	−1.0%	37.10	41.95	36.05	34,512
Jun 2020BSE close	36.40	+73.3%	22.00	36.40	22.00	30,465
May 2020BSE close	21.00	−9.1%	23.05	23.10	20.15	4,154
Apr 2020BSE close	23.10	+28.7%	17.10	25.45	15.70	52,565
Mar 2020BSE close	17.95	−32.0%	27.00	27.90	17.90	62,024
Feb 2020BSE close	26.40	+6.0%	26.00	29.00	20.90	35,783
Jan 2020BSE close	24.90	−18.2%	30.00	39.90	23.80	58,419
Dec 2019BSE close	30.45	+14.9%	26.50	30.45	24.15	19,817
Nov 2019BSE close	26.50	−11.7%	29.00	29.00	22.25	20,249
Oct 2019BSE close	30.00	−17.8%	36.00	36.00	29.55	84,780
Sep 2019BSE close	36.50	+1.1%	35.00	40.95	33.50	4,10,164
Aug 2019BSE close	36.10	−7.4%	37.70	38.50	31.35	9,765
Jul 2019BSE close	39.00	−35.0%	59.00	63.00	36.10	7,611
Jun 2019BSE close	60.00	−9.4%	63.05	68.50	56.90	7,581
May 2019BSE close	66.25	−18.7%	78.05	81.70	60.00	80,964
Apr 2019BSE close	81.50	+2.6%	83.30	88.95	78.85	13,161
Mar 2019BSE close	79.40	+21.2%	66.50	80.45	59.00	42,915
Feb 2019BSE close	65.50	−8.1%	71.30	75.75	63.00	7,270
Jan 2019BSE close	71.30	−2.2%	71.20	84.40	67.20	12,842
Dec 2018BSE close	72.90	−12.8%	75.00	80.95	62.70	5,131
Nov 2018BSE close	83.60	+3.4%	80.80	83.75	69.00	12,136
Oct 2018BSE close	80.85	+12.3%	70.00	83.95	58.60	22,042
Sep 2018BSE close	72.00	−11.1%	80.00	87.90	70.05	11,533
Aug 2018BSE close	81.00	−9.0%	86.30	100.00	80.05	16,142
Jul 2018BSE close	89.05	+20.2%	70.10	105.00	66.05	47,786
Jun 2018BSE close	74.10	−22.0%	95.00	100.00	73.80	55,629
May 2018BSE close	95.00	+5.5%	90.10	104.90	85.50	33,637
Apr 2018BSE close	90.05	−12.1%	109.95	109.95	85.05	33,823
Mar 2018BSE close	102.50	−16.7%	126.00	126.00	87.30	2,80,475
Feb 2018BSE close	123.00	−5.3%	134.35	143.70	116.00	79,595
Jan 2018BSE close	129.95	−4.7%	136.30	144.00	129.95	90,859
Dec 2017BSE close	136.30	−0.6%	140.00	148.80	130.00	78,964
Nov 2017BSE close	137.10	+1.7%	136.05	149.90	121.10	73,034
Oct 2017BSE close	134.85	+11.4%	125.00	150.00	122.30	64,581
Sep 2017BSE close	121.10	−12.2%	137.05	150.00	111.40	38,229
Aug 2017BSE close	138.00	−4.1%	141.00	165.00	133.00	34,710
Jul 2017BSE close	143.90	+7.4%	139.85	156.00	138.00	48,576
Jun 2017BSE close	133.95	−7.0%	146.80	157.85	132.35	1,29,377
May 2017BSE close	144.00	+8.1%	138.00	164.30	118.65	9,35,093
Apr 2017BSE close	133.20	−8.1%	147.00	152.25	131.00	34,698
Mar 2017BSE close	145.00	−3.3%	150.30	153.90	130.20	50,473
Feb 2017BSE close	150.00	−10.3%	175.05	179.00	143.25	75,437
Jan 2017BSE close	167.30	+20.4%	144.00	178.95	140.10	1,30,809
Dec 2016BSE close	138.90	+25.0%	112.00	157.40	108.20	98,277
Nov 2016BSE close	111.10	−11.1%	135.75	135.75	95.00	26,788
Oct 2016BSE close	125.00	−4.5%	137.70	142.00	105.70	27,938
Sep 2016BSE close	130.90	+27.0%	107.95	147.40	90.00	81,340
Aug 2016BSE close	103.05	−5.3%	106.50	123.90	76.65	39,601
Jul 2016BSE close	108.85	−8.3%	124.70	128.80	103.00	15,876
Jun 2016BSE close	118.65	−6.5%	127.00	129.75	103.55	37,569
May 2016BSE close	126.95	−12.1%	142.10	154.90	125.55	63,777
Apr 2016BSE close	144.50	−12.1%	172.50	188.80	135.10	1,00,926
Mar 2016BSE close	164.40	+40.5%	114.10	164.40	114.10	1,57,709
Feb 2016BSE close	117.05	+21.0%	90.60	125.75	90.50	1,56,290
Jan 2016BSE close	96.75	+7.9%	94.25	106.65	60.50	1,05,268
Dec 2015BSE close	89.65	+45.7%	66.00	101.95	61.10	2,39,194
Nov 2015BSE close	61.55	+4.9%	58.90	65.90	52.90	17,187
Oct 2015BSE close	58.65	+18.0%	48.75	69.75	42.00	3,42,480
Sep 2015BSE close	49.70	−0.6%	49.00	58.50	38.00	14,503
Aug 2015BSE close	50.00	−16.0%	58.00	65.60	45.00	81,196
Jul 2015BSE close	59.55	+3.4%	56.45	64.00	45.00	53,384
Jun 2015BSE close	57.60	−5.3%	62.00	64.45	51.85	80,649
May 2015BSE close	60.80	+45.1%	42.70	60.80	42.70	51,754
Apr 2015BSE close	41.90	+98.6%	22.10	41.90	21.15	2,36,593
Mar 2015BSE close	21.10	+8.2%	18.55	22.80	17.00	5,38,098
Feb 2015BSE close	19.50	+7.7%	19.00	23.90	18.60	57,696
Jan 2015BSE close	18.10	−6.7%	18.45	19.90	15.00	19,830
Dec 2014BSE close	19.40	+26.0%	14.75	19.40	13.10	9,988
Nov 2014BSE close	15.40	−29.8%	20.90	20.90	14.85	13,479
Oct 2014BSE close	21.95	+28.4%	17.95	23.75	16.30	10,565
Sep 2014BSE close	17.10	+22.1%	14.00	19.65	12.40	17,427
Aug 2014BSE close	14.00	−13.8%	17.05	18.50	13.55	6,805
Jul 2014BSE close	16.25	−34.9%	23.75	26.25	16.10	23,256
Jun 2014BSE close	24.95	−7.1%	28.15	28.15	19.95	31,950
May 2014BSE close	26.85	+67.8%	16.00	27.00	16.00	21,166
Apr 2014BSE close	16.00	−3.6%	16.30	16.80	15.90	5,595
Mar 2014BSE close	16.60	+11.6%	15.16	16.60	15.00	11,144
Feb 2014BSE close	14.87	+33.8%	11.66	14.87	11.66	15,569
Jan 2014BSE close	11.11	+40.8%	7.50	11.11	6.86	2,036
Dec 2013BSE close	7.89	−4.9%	7.89	7.89	7.89	200
Nov 2013BSE close	8.30	−0.4%	8.73	8.73	8.30	325
Oct 2013BSE close	8.33	+5.6%	8.28	8.69	7.57	2,245
Sep 2013BSE close	7.89	+15.2%	6.52	7.89	6.20	5,37,361
Aug 2013BSE close	6.85	−2.6%	7.38	7.81	6.85	3,700
Jun 2013BSE close	7.03	−12.1%	7.61	7.61	6.37	4,160
May 2013BSE close	8.00	+1.9%	8.24	8.24	8.00	550
Apr 2013BSE close	7.85	−13.2%	8.59	9.00	7.46	1,804
Mar 2013BSE close	9.04	−20.7%	11.00	11.55	9.04	5,51,617
Feb 2013BSE close	11.40	−10.6%	13.00	14.01	11.40	6,580
Jan 2013BSE close	12.75	−25.0%	17.80	17.80	12.45	15,282
Dec 2012BSE close	16.99	+22.3%	13.25	19.88	13.25	28,051
Nov 2012BSE close	13.89	+18.2%	11.30	13.89	10.95	10,890
Oct 2012BSE close	11.75	−21.0%	14.31	15.20	11.75	13,588
Sep 2012BSE close	14.87	+1.5%	14.10	15.15	12.74	18,356
Aug 2012BSE close	14.65	−8.4%	15.25	15.30	13.35	7,896
Jul 2012BSE close	16.00	+17.2%	14.33	16.00	13.59	27,239
Jun 2012BSE close	13.65	−9.0%	14.26	14.26	12.37	5,86,458
May 2012BSE close	15.00	+10.3%	14.28	15.00	12.65	18,700
Apr 2012BSE close	13.60	+14.1%	12.50	13.60	12.50	12,600
Mar 2012BSE close	11.92	−15.0%	14.40	14.40	11.85	7,000
Feb 2012BSE close	14.03	−1.6%	13.55	14.03	12.74	2,100
Jan 2012BSE close	14.26	+6.4%	14.07	16.25	14.07	3,700
Dec 2011BSE close	13.40	−4.4%	14.50	15.00	12.85	11,400
Nov 2011BSE close	14.01	+24.5%	10.75	14.01	10.01	17,900
Oct 2011BSE close	11.25	−6.1%	11.50	11.75	10.55	7,400
Sep 2011BSE close	11.98	−14.6%	13.35	13.96	11.75	22,200
Aug 2011BSE close	14.03	−4.9%	14.75	14.75	14.03	7,900
Jul 2011BSE close	14.75	0.0%	14.75	16.70	14.75	8,800
Jun 2011BSE close	14.75	−0.1%	14.76	15.48	14.75	9,100
May 2011BSE close	14.76	+0.1%	14.75	15.48	14.75	20,100
Apr 2011BSE close	14.75	+7.3%	13.74	15.95	13.50	14,300
Mar 2011BSE close	13.75	+28.5%	11.00	13.81	10.46	8,000
Feb 2011BSE close	10.70	−17.7%	12.50	13.65	10.70	9,300
Jan 2011BSE close	13.00	−5.7%	13.50	14.40	11.23	7,800
Dec 2010BSE close	13.79	−3.9%	13.90	17.50	12.60	18,600
Nov 2010BSE close	14.35	−22.6%	17.65	18.40	14.35	17,900
Oct 2010BSE close	18.55	+5.4%	17.50	20.00	16.60	17,300
Sep 2010BSE close	17.60	−20.0%	20.95	22.75	16.65	26,200
Aug 2010BSE close	22.01	+60.9%	13.06	28.70	13.06	1,37,900
Jul 2010BSE close	13.68	−2.2%	13.30	15.79	12.51	26,900
Jun 2010BSE close	13.99	+16.6%	12.60	13.99	11.93	8,700
May 2010BSE close	12.00	−1.5%	12.05	14.10	11.78	23,600
Apr 2010BSE close	12.18	−6.3%	13.54	14.91	12.10	21,900
Mar 2010BSE close	13.00	−12.3%	15.00	15.00	11.31	22,800
Feb 2010BSE close	14.83	+5.2%	13.75	15.76	11.21	11,500
Jan 2010BSE close	14.10	−9.0%	16.20	19.30	14.10	21,900
Dec 2009BSE close	15.50	−5.2%	17.15	19.15	15.15	28,600
Nov 2009BSE close	16.35	−22.0%	19.95	19.95	14.80	16,200
Oct 2009BSE close	20.95	–	20.05	22.05	18.30	5,400

₹ 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	Delivery
28 Oct 2026	321.00	336.95	316.60	333.45	323.83	3,761	66.7%
27 Oct 2026	335.00	359.90	316.25	318.00	327.24	10,909	65.3%
26 Oct 2026	323.85	352.10	317.00	335.85	342.63	3,006	61.8%
23 Oct 2026	329.30	340.00	319.10	327.85	329.48	12,191	87.1%
22 Oct 2026	349.75	350.00	325.10	337.50	340.37	8,774	79.6%
21 Oct 2026	363.00	379.80	331.90	348.40	345.70	21,327	53.1%
19 Oct 2026	380.25	387.85	358.95	363.40	373.81	8,777	43.3%
16 Oct 2026	374.50	400.90	361.00	372.85	379.53	42,390	41.3%
15 Oct 2026	360.00	390.60	355.05	374.40	383.25	2,61,593	36.3%
14 Oct 2026	308.20	332.00	308.20	325.50	326.35	7,919	69.8%
13 Oct 2026	313.15	321.00	306.50	316.35	312.69	13,963	69.4%
12 Oct 2026	317.00	327.00	310.50	314.80	316.88	10,465	77.0%
9 Oct 2026	294.30	344.75	287.20	315.75	318.78	38,882	64.9%
8 Oct 2026	299.60	323.80	284.70	288.65	295.55	23,362	82.3%
7 Oct 2026	319.90	326.70	295.00	299.60	305.91	21,897	88.3%
6 Oct 2026	330.00	334.95	315.00	317.50	325.05	8,478	95.4%
5 Oct 2026	328.50	328.80	324.00	325.05	327.58	3,235	97.0%
1 Oct 2026	339.95	340.05	315.10	324.45	327.29	6,136	85.2%
30 Sep 2026	341.00	348.00	333.00	336.00	337.74	2,947	87.7%
29 Sep 2026	339.70	347.90	333.25	339.65	339.93	2,579	74.7%
28 Sep 2026	347.60	347.95	338.10	338.60	340.16	1,101	70.0%
25 Sep 2026	349.75	353.00	333.05	338.70	343.62	6,592	59.0%

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.

Ex-date	Event	Price factor	What happened
15 Oct 2009	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.