Modipon share price history

BSE: 503776RealtySmall Cap

Modipon Ltd. · Face value ₹10 · Listed Jul 1969

₹40.59₹1.32 (3.36%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹39.27.

29 Oct: open ₹37.31, high ₹41.22, low ₹37.31

52-week range of traded prices to 29 Oct 2026

₹27.90Low, 30 Mar 2026₹65.77High, 5 May 2026

Under BSE's graded surveillance, stage 0, and long-term additional surveillance, stage I, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹47 Cr3,498th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, BSE: 918

Modipon share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Modipon's share price is on record from 9 Feb 2007, when it closed at ₹171.15, to 29 Oct 2026. Its highest close was ₹171.15 on 9 Feb 2007 and its lowest ₹6.66 on 21 May 2012. Its trading goes back to 2 Jan 2007, but prices before 9 Feb 2007 are not shown: on 9 Feb 2007 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	40.59	+6.8%	65.62	30.37	40.68	65.77	27.90	74,633
2025	38.00	−37.7%	62.50	34.27	60.00	62.95	31.58	60,929
2024	61.04	+48.6%	96.52	35.05	41.00	101.34	34.20	11,43,966
2023	41.08	+4.1%	47.23	31.00	39.40	50.00	29.45	9,21,929
2022	39.45	−10.9%	104.25	27.70	47.95	104.45	26.90	5,96,619
2021	44.30	+16.6%	57.10	17.15	36.10	62.80	17.15	1,46,736
2020	38.00	+139.3%	40.35	12.01	16.65	42.00	11.98	26,491
2019	15.88	−20.4%	22.00	8.49	19.00	22.50	8.48	11,701
2018	19.95	−47.4%	38.75	12.50	36.20	40.65	12.45	57,802
2017	37.95	+32.5%	63.00	24.45	27.35	65.85	24.05	1,65,532
2016	28.65	+149.1%	28.65	8.60	10.95	28.70	8.60	53,521
2015	11.50	−33.3%	17.85	8.71	17.00	17.85	8.71	26,009
2014	17.25	+25.5%	25.80	7.01	14.00	25.80	6.85	83,200
2013	13.75	+77.2%	21.90	7.55	7.76	21.90	7.48	10,839
2012	7.76	−24.7%	10.65	6.66	9.79	10.65	6.47	22,772
2011	10.30	−49.1%	22.50	8.93	19.25	22.50	8.55	76,547
2010	20.25	−4.7%	30.90	16.45	21.75	32.40	16.45	4,82,984
2009	21.25	+62.2%	22.70	9.90	12.95	23.00	9.75	1,25,247
2008	13.10	−86.4%	103.00	11.10	103.00	113.00	10.70	11,96,936
2007	96.35	–	171.15	61.00	281.30	300.00	55.25	6,69,541

₹ 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. 2019 is from its first session, 22 Jan 2019. 2014 is from its first session, 28 Jan 2014. 2007 is from its first session, 9 Feb 2007.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	40.59	−9.9%	45.04	48.19	37.31	6,569
Sep 2026	45.04	+9.1%	41.20	45.36	38.08	5,857
Aug 2026	41.30	+35.4%	31.90	41.31	30.51	2,195
Jul 2026	30.51	−26.6%	39.50	43.64	30.51	8,378
Jun 2026	41.57	−5.5%	44.00	56.90	41.53	5,211
May 2026	44.00	−26.2%	62.64	65.77	41.53	13,204
Apr 2026	59.66	+81.3%	33.94	59.66	31.02	16,252
Mar 2026	32.90	−0.5%	33.00	37.91	27.90	3,899
Feb 2026	33.05	−8.0%	35.94	38.00	29.26	4,916
Jan 2026	35.94	−5.4%	40.68	40.68	31.60	8,152
Dec 2025	38.00	−5.0%	40.00	42.09	31.58	4,819
Nov 2025	40.00	−3.5%	42.27	46.88	36.06	4,853
Oct 2025	41.44	+0.8%	41.10	45.75	36.05	9,752
Sep 2025	41.12	−8.0%	45.10	47.35	38.03	8,326
Aug 2025	44.70	+17.0%	38.21	45.49	36.30	7,600
Jul 2025	38.21	−18.7%	45.00	47.94	38.11	2,904
Jun 2025	47.00	+12.4%	43.90	48.00	42.94	2,147
May 2025	41.81	−17.5%	49.69	52.00	41.80	4,548
Apr 2025	50.70	+18.0%	42.97	52.90	42.97	2,788
Mar 2025	42.97	−13.9%	49.90	49.90	42.07	2,727
Feb 2025	49.90	+1.8%	49.00	54.00	45.13	3,264
Jan 2025	49.00	−19.7%	60.00	62.95	48.00	7,201
Dec 2024	61.04	+5.1%	58.07	65.00	52.40	15,280
Nov 2024	58.07	−7.2%	64.16	69.00	58.00	6,494
Oct 2024	62.57	+13.9%	53.86	63.40	47.03	6,370
Sep 2024	54.95	−8.3%	58.80	72.84	54.95	7,07,905
Aug 2024	59.95	−9.0%	66.57	68.99	54.30	19,521
Jul 2024	65.91	+50.7%	42.50	101.34	41.00	1,62,460
Jun 2024	43.75	+8.0%	40.50	50.00	38.90	25,452
May 2024	40.50	−5.6%	43.76	44.99	37.60	26,347
Apr 2024	42.90	+5.3%	40.70	43.99	37.15	22,979
Mar 2024	40.74	+1.3%	40.22	43.97	34.20	33,432
Feb 2024	40.22	−7.5%	43.48	47.90	37.20	68,562
Jan 2024	43.48	+5.8%	41.00	47.90	35.60	49,164
Dec 2023	41.08	−8.8%	43.91	50.00	37.13	38,870
Nov 2023	45.03	+18.2%	37.20	47.85	36.60	27,372
Oct 2023	38.11	−4.7%	39.98	41.85	36.00	7,07,142
Sep 2023	39.99	−0.3%	42.98	43.30	36.74	22,353
Aug 2023	40.10	+8.1%	38.60	48.90	36.70	13,846
Jul 2023	37.09	−1.1%	36.75	49.45	35.00	37,996
Jun 2023	37.50	+2.5%	36.01	39.49	34.00	15,161
May 2023	36.60	+2.8%	37.30	39.88	33.38	14,120
Apr 2023	35.60	+10.6%	32.20	38.96	29.45	12,179
Mar 2023	32.20	−2.7%	31.51	36.97	30.70	14,631
Feb 2023	33.10	−5.4%	33.40	37.70	32.10	7,910
Jan 2023	35.00	−11.3%	39.40	40.70	33.50	10,349
Dec 2022	39.45	+5.5%	37.85	56.00	36.60	43,829
Nov 2022	37.40	+7.6%	34.05	38.70	31.05	26,476
Oct 2022	34.75	−0.7%	34.25	38.85	33.20	47,975
Sep 2022	35.00	−2.8%	37.65	37.90	33.70	81,834
Aug 2022	36.00	+30.0%	28.70	42.55	26.90	87,722
Jul 2022	27.70	−21.1%	34.55	36.80	27.35	45,856
Jun 2022	35.10	−17.7%	44.75	54.20	33.55	32,035
May 2022	42.65	−44.4%	72.95	72.95	35.30	39,080
Apr 2022	76.75	+66.8%	48.75	104.45	44.00	1,17,929
Mar 2022	46.00	+3.7%	45.70	63.20	40.75	49,297
Feb 2022	44.35	−6.5%	48.40	52.80	37.10	9,729
Jan 2022	47.45	+7.1%	47.95	52.60	42.75	14,857
Dec 2021	44.30	+44.3%	30.70	62.80	27.65	47,959
Nov 2021	30.70	−10.8%	34.40	44.00	30.00	23,735
Oct 2021	34.40	+4.2%	32.00	39.40	28.70	15,154
Sep 2021	33.00	+3.3%	30.50	33.00	29.00	3,967
Aug 2021	31.95	+21.9%	25.70	33.60	23.25	16,707
Jul 2021	26.20	+4.2%	24.30	28.90	22.90	12,785
Jun 2021	25.15	−0.6%	25.30	29.10	23.85	5,132
May 2021	25.30	−2.7%	26.10	28.00	21.05	5,651
Apr 2021	26.00	+44.4%	18.90	26.55	18.90	2,535
Mar 2021	18.00	−20.5%	22.65	23.60	17.15	2,992
Feb 2021	22.65	−7.2%	24.40	24.50	19.80	5,855
Jan 2021	24.40	−35.8%	36.10	36.10	24.40	4,264
Dec 2020	38.00	−4.9%	39.95	42.00	38.00	4,978
Nov 2020	39.95	+3.8%	40.40	40.40	38.00	2,935
Sep 2020	38.50	+11.9%	34.40	38.85	34.40	1,913
Aug 2020	34.40	+25.3%	26.10	34.40	24.75	5,727
Jul 2020	27.45	+22.4%	23.55	28.05	22.43	1,043
Jun 2020	22.43	+77.5%	12.01	22.43	11.98	6,249
May 2020	12.64	−5.0%	12.64	12.64	12.64	100
Apr 2020	13.30	−13.9%	14.70	14.70	12.70	260
Feb 2020	15.45	−5.2%	15.50	15.50	14.05	357
Jan 2020	16.30	+2.6%	16.65	21.00	15.85	2,929
Dec 2019	15.88	+86.8%	8.92	16.71	8.48	2,443
Nov 2019	8.50	−21.7%	10.86	11.50	8.50	1,607
Oct 2019	10.85	−14.3%	13.29	13.29	10.82	592
Sep 2019	12.66	+33.5%	9.05	13.32	9.05	2,088
Aug 2019	9.48	−13.4%	10.41	10.41	9.46	343
Jul 2019	10.95	−42.4%	18.05	18.05	10.95	892
Jun 2019	19.00	−13.6%	21.00	21.00	19.00	662
May 2019	22.00	+28.7%	17.95	22.50	17.95	1,332
Apr 2019	17.10	−9.8%	18.20	19.00	15.55	1,641
Mar 2019	18.95	−0.3%	18.95	18.95	18.95	51
Jan 2019	19.00	−4.8%	19.00	19.00	19.00	50
Dec 2018	19.95	−5.0%	21.00	22.05	19.95	1,904
Nov 2018	21.00	−3.2%	21.70	21.70	21.00	791
Oct 2018	21.70	−1.4%	23.00	24.00	21.70	3,957
Sep 2018	22.00	+3.0%	22.40	23.00	22.00	902
Aug 2018	21.35	+39.5%	16.05	21.35	16.05	917
Jul 2018	15.31	+4.1%	14.00	15.40	12.45	931
Jun 2018	14.70	−10.6%	16.05	17.85	14.70	1,019
May 2018	16.45	−17.5%	19.00	19.05	16.45	2,655
Apr 2018	19.95	−21.1%	24.05	24.05	18.30	838
Mar 2018	25.30	+2.8%	25.80	32.00	24.80	4,728
Feb 2018	24.60	−23.1%	32.00	33.55	23.40	10,478
Jan 2018	32.00	−15.7%	36.20	40.65	30.40	28,682
Dec 2017	37.95	−2.7%	40.00	40.00	31.90	28,850
Nov 2017	39.00	−35.7%	59.05	59.05	39.00	3,468
Oct 2017	60.70	+59.1%	36.00	65.85	33.85	15,853
Sep 2017	38.15	−5.8%	42.00	42.50	32.05	17,465
Aug 2017	40.50	+7.7%	37.95	42.80	31.05	8,326
Jul 2017	37.60	+17.3%	30.45	40.45	30.45	13,730
Jun 2017	32.05	+3.9%	32.35	33.95	26.65	9,721
May 2017	30.85	+9.8%	26.90	32.60	26.45	12,645
Apr 2017	28.10	+1.3%	29.10	29.10	24.75	13,526
Mar 2017	27.75	−7.5%	28.50	29.95	24.05	20,577
Feb 2017	30.00	+9.7%	26.40	30.30	25.65	11,765
Jan 2017	27.35	−4.5%	27.35	29.50	26.00	9,606
Dec 2016	28.65	+29.6%	22.05	28.70	21.25	9,302
Nov 2016	22.10	+1.1%	22.90	28.40	22.10	17,383
Oct 2016	21.85	+29.8%	17.65	21.85	17.65	13,899
Sep 2016	16.83	+39.0%	12.70	16.83	12.70	2,615
Aug 2016	12.11	+4.6%	11.01	12.75	10.00	2,858
Jul 2016	11.58	+16.4%	10.44	11.58	9.47	1,544
Jun 2016	9.95	+4.7%	9.10	9.95	8.60	2,151
May 2016	9.50	−9.3%	10.60	10.70	9.19	1,637
Apr 2016	10.47	−4.8%	11.25	11.25	9.04	1,583
Mar 2016	11.00	−8.8%	11.46	11.46	11.00	250
Jan 2016	12.06	+4.9%	10.95	12.06	10.95	299
Dec 2015	11.50	−5.0%	12.00	12.00	11.50	150
Nov 2015	12.10	−9.7%	12.73	12.73	12.10	600
Oct 2015	13.40	+21.5%	10.50	13.40	10.50	878
Sep 2015	11.03	+4.9%	10.25	11.03	10.25	279
Aug 2015	10.51	+5.5%	10.00	10.51	9.50	569
Jul 2015	9.96	−5.6%	10.23	11.84	9.49	5,317
Jun 2015	10.55	+0.8%	10.45	12.28	8.71	5,496
May 2015	10.47	−3.3%	10.29	12.51	9.80	2,501
Apr 2015	10.83	+15.8%	9.01	13.11	9.01	2,073
Mar 2015	9.35	−22.5%	11.60	13.59	9.31	1,344
Feb 2015	12.07	−11.6%	14.33	15.00	11.96	1,797
Jan 2015	13.65	−20.9%	17.00	17.85	12.45	5,005
Dec 2014	17.25	−20.9%	22.80	25.80	17.20	18,567
Nov 2014	21.80	0.0%	22.00	23.10	18.95	5,047
Oct 2014	21.80	+53.3%	14.92	22.50	14.13	12,586
Sep 2014	14.22	−0.1%	14.90	17.34	11.81	4,271
Aug 2014	14.24	+6.7%	12.75	17.88	12.75	3,749
Jul 2014	13.35	−38.0%	20.45	24.05	13.35	5,075
Jun 2014	21.52	+129.9%	9.82	23.50	8.90	17,080
May 2014	9.36	+11.4%	7.98	9.36	6.85	2,715
Apr 2014	8.40	−33.9%	12.07	12.07	8.00	3,321
Mar 2014	12.70	−17.8%	14.70	14.70	12.70	750
Feb 2014	15.45	+1.6%	15.55	16.25	15.05	2,288
Jan 2014	15.21	+10.6%	14.00	15.30	13.07	7,751
Dec 2013	13.75	−3.8%	13.59	13.75	13.15	625
Nov 2013	14.30	−24.3%	18.90	19.25	14.30	127
Oct 2013	18.90	−9.4%	20.85	20.85	18.90	27
Aug 2013	20.85	+1.7%	20.90	21.90	20.85	53
Jul 2013	20.50	+13.9%	18.00	20.65	16.30	1,323
Jun 2013	18.00	0.0%	17.15	18.90	17.15	52
May 2013	18.00	+16.1%	14.75	18.50	14.75	64
Apr 2013	15.50	+17.3%	13.00	15.50	11.93	95
Mar 2013	13.21	+32.1%	10.00	13.75	10.00	1,980
Feb 2013	10.00	+5.8%	9.80	10.05	8.90	2,164
Jan 2013	9.45	+21.8%	7.76	9.45	7.48	4,329
Dec 2012	7.76	+1.4%	7.55	8.44	7.29	1,492
Nov 2012	7.65	−7.4%	8.66	8.66	7.30	958
Oct 2012	8.26	−7.9%	8.55	10.35	8.00	1,722
Sep 2012	8.97	+18.7%	7.20	9.21	7.20	2,117
Aug 2012	7.56	−11.7%	8.98	8.98	7.56	1,496
Jul 2012	8.56	+7.9%	8.32	9.00	8.00	1,922
Jun 2012	7.93	+2.9%	8.09	9.18	7.93	1,780
May 2012	7.71	−6.0%	8.00	8.00	6.47	837
Apr 2012	8.20	+5.3%	7.50	9.74	6.90	5,705
Mar 2012	7.79	−22.6%	10.56	10.56	7.42	2,675
Feb 2012	10.06	+3.7%	9.69	10.50	8.85	1,477
Jan 2012	9.70	−5.8%	9.79	10.65	9.70	591
Dec 2011	10.30	+15.3%	8.55	10.30	8.55	36,382
Nov 2011	8.93	−19.9%	10.60	11.11	8.93	953
Oct 2011	11.15	−26.2%	14.50	15.05	11.05	1,018
Sep 2011	15.10	+5.6%	13.60	15.65	12.75	2,062
Aug 2011	14.30	−13.1%	17.15	17.15	14.30	6,224
Jul 2011	16.45	+23.1%	14.02	17.73	14.02	2,193
Jun 2011	13.36	−7.2%	14.10	17.25	12.70	13,905
May 2011	14.40	−9.4%	15.40	15.70	14.00	2,275
Apr 2011	15.90	−11.7%	17.35	19.00	15.85	2,134
Mar 2011	18.00	−3.5%	19.40	19.40	15.05	4,688
Feb 2011	18.65	−13.3%	22.50	22.50	16.40	2,341
Jan 2011	21.50	+6.2%	19.25	22.50	17.55	2,372
Dec 2010	20.25	−1.9%	19.65	24.65	17.50	20,049
Nov 2010	20.65	+3.3%	21.00	24.35	17.65	9,623
Oct 2010	20.00	−2.2%	21.40	22.55	19.00	11,629
Sep 2010	20.45	+11.7%	18.60	22.05	18.10	13,969
Aug 2010	18.30	−2.7%	19.70	21.05	18.30	10,931
Jul 2010	18.80	−6.9%	19.20	20.50	17.70	4,683
Jun 2010	20.20	+11.6%	18.00	21.45	16.45	6,030
May 2010	18.10	−14.0%	21.75	22.00	17.20	3,466
Apr 2010	21.05	+6.6%	20.70	23.60	19.55	9,237
Mar 2010	19.75	−2.9%	20.70	24.25	19.25	3,55,227
Feb 2010	20.35	−19.6%	25.75	27.90	20.25	9,958
Jan 2010	25.30	+19.1%	21.75	32.40	21.75	28,182
Dec 2009	21.25	+19.7%	17.85	21.60	17.20	10,320
Nov 2009	17.75	−1.9%	18.10	19.55	16.45	3,960
Oct 2009	18.10	−9.5%	20.00	20.90	17.75	57,623
Sep 2009	20.00	+12.7%	17.35	21.00	17.35	15,863
Aug 2009	17.75	+5.3%	17.50	20.50	17.15	3,174
Jul 2009	16.85	−19.8%	20.00	23.00	15.50	4,807
Jun 2009	21.00	+66.7%	13.23	23.00	13.23	9,887
May 2009	12.60	+26.0%	10.15	12.60	10.15	1,417
Apr 2009	10.00	0.0%	9.90	10.51	9.90	6,518
Mar 2009	10.00	−33.3%	15.70	15.75	9.75	6,620
Feb 2009	15.00	+42.6%	11.04	15.00	10.20	1,866
Jan 2009	10.52	−19.7%	12.95	14.00	10.26	3,192
Dec 2008	13.10	+18.0%	11.65	14.28	10.70	44,491
Nov 2008	11.10	−27.0%	14.50	15.10	10.95	33,653
Oct 2008	15.20	−57.2%	33.75	33.75	15.20	11,198
Sep 2008	35.50	+3.6%	33.00	39.35	32.80	2,245
Aug 2008	34.25	+8.2%	32.80	35.75	32.00	2,62,973
Jul 2008	31.65	−13.8%	38.00	40.10	30.40	9,746
Jun 2008	36.70	−12.7%	40.40	43.20	36.15	6,771
May 2008	42.05	−17.4%	53.40	54.85	42.00	8,504
Apr 2008	50.90	+2.4%	47.25	58.70	36.55	47,517
Mar 2008	49.70	−32.0%	75.00	75.00	49.70	1,36,022
Feb 2008	73.05	−0.2%	83.00	86.95	46.50	3,98,851
Jan 2008	73.20	−24.0%	103.00	113.00	66.50	2,34,965
Dec 2007	96.35	+37.6%	70.05	107.00	68.00	26,446
Nov 2007	70.00	−3.8%	71.00	87.00	62.50	9,573
Oct 2007	72.75	−4.3%	82.50	83.00	61.00	21,258
Sep 2007	76.00	+8.3%	71.10	84.40	71.10	16,286
Aug 2007	70.15	+3.2%	70.90	83.00	65.00	16,076
Jul 2007	67.95	+1.8%	63.50	73.60	55.25	15,966
Jun 2007	66.75	−8.7%	72.00	84.05	66.75	1,81,890
May 2007	73.15	−24.4%	92.00	96.00	72.05	4,684
Apr 2007	96.75	+31.5%	70.00	110.10	68.00	86,250
Mar 2007	73.55	−20.7%	88.20	95.00	73.00	2,27,726
Feb 2007	92.80	–	281.30	300.00	92.80	63,386

₹ 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
29 Oct 2026	37.31	41.22	37.31	40.59	37.77	918
27 Oct 2026	39.27	39.27	39.27	39.27	39.27	64
26 Oct 2026	41.33	41.33	41.33	41.33	41.33	1
23 Oct 2026	43.50	43.50	43.50	43.50	43.50	200
22 Oct 2026	43.61	45.78	43.61	45.78	45.70	522
21 Oct 2026	48.19	48.19	43.61	43.61	45.15	130
19 Oct 2026	45.90	45.90	45.90	45.90	45.90	2
16 Oct 2026	43.84	43.84	43.72	43.72	43.73	186
15 Oct 2026	44.32	44.32	40.73	44.27	42.86	119
14 Oct 2026	41.78	42.87	41.78	42.87	42.13	164
13 Oct 2026	40.18	44.24	40.18	43.97	40.28	417
12 Oct 2026	38.33	42.29	38.33	42.29	39.19	1,392
9 Oct 2026	40.27	44.48	40.27	40.32	40.28	822
8 Oct 2026	42.59	42.59	42.38	42.38	42.38	194
7 Oct 2026	42.37	42.38	42.37	42.38	42.37	221
6 Oct 2026	40.38	40.38	40.38	40.38	40.38	50
5 Oct 2026	42.79	42.79	42.50	42.50	42.54	1,036
1 Oct 2026	45.04	45.04	42.79	42.79	42.80	131
30 Sep 2026	45.04	45.04	45.00	45.04	45.04	228
29 Sep 2026	42.90	42.90	42.90	42.90	42.90	200
25 Sep 2026	45.24	45.25	44.81	45.15	45.15	337
24 Sep 2026	45.00	45.26	45.00	45.26	45.25	204

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.Modipon bonus and split history

Ex-date	Event	Price factor	What happened
9 Feb 2007	Scheme of arrangement	–	A scheme of arrangement is a court-approved plan that merges, splits off or reorganises parts of a company. One took effect here and the price moved by a fifth or more between two trading sessions. What shareholders received is not on record, so earlier prices are not shown.

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