Modulex Construction Technologies share price history

BSE: 504273ConstructionSmall Cap

MODULEX CONSTRUCTION TECHNOLOGIES LIMITED · Face value ₹10 · Listed Jun 1982

₹13.01₹0.47 (3.49%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹13.48.

29 Oct: open ₹13.54, high ₹14.10, low ₹12.86

52-week range of traded prices to 29 Oct 2026

₹12.63Low, 23 Oct 2026₹27.94High, 30 Oct 2025

Market cap: ₹137 Cr2,697th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.42
Dividend yield: Nonein the last 12 months
ROCE: −4.7%
Debt to equity: 0.02
Volume, BSE: 8,649

Modulex Construction Technologies share price by year, month and day

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

Modulex Construction Technologies' share price is on record from 27 Jan 2015, when it closed at ₹12.50, to 29 Oct 2026. Its highest close was ₹75.90 on 5 Feb 2018 and its lowest ₹5.81 on 1 Apr 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	13.01	−40.7%	23.74	13.01	22.79	24.60	12.63	52,84,905
2025	21.94	−21.0%	35.71	18.79	27.15	35.71	18.04	1,45,90,346
2024	27.77	+108.8%	28.29	8.00	13.96	29.28	7.72	3,41,41,875
2023	13.30	+8.2%	13.58	6.73	12.10	15.10	6.40	1,36,96,402
2022	12.29	−35.0%	21.00	10.78	20.70	21.85	9.96	1,56,17,723
2021	18.90	+136.0%	22.50	5.81	8.77	23.60	5.20	1,95,71,667
2020	8.01	−65.8%	22.30	7.13	22.30	22.30	6.84	19,09,232
2019	23.45	−10.3%	28.00	16.65	24.85	28.00	16.65	42,850
2018	26.15	−48.2%	75.90	26.15	53.00	75.90	26.15	1,22,100
2017	50.50	+63.2%	50.50	32.00	32.45	50.50	32.00	1,21,250
2015	30.95	–	34.25	12.50	12.50	34.25	12.50	4,100

₹ 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. 2017 is from its first session, 29 Sep 2017. 2015 is from its first session, 27 Jan 2015. The change in 2017 is on the close at the end of 2015, the last year before it with a trade. The close is the year's last trade for 2017 (19 Dec 2017) and 2015 (19 Nov 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	13.01	−13.7%	15.50	15.85	12.63	3,47,604
Sep 2026	15.08	−5.4%	16.73	16.73	14.50	6,29,783
Aug 2026	15.94	−15.2%	19.70	19.70	15.40	4,05,262
Jul 2026	18.80	+31.0%	14.99	19.98	13.67	9,67,355
Jun 2026	14.35	−5.1%	15.87	17.48	13.08	6,11,379
May 2026	15.12	−15.9%	17.97	19.67	15.08	6,35,023
Apr 2026	17.97	+2.7%	17.46	20.60	17.00	3,46,383
Mar 2026	17.49	−19.7%	21.77	22.70	17.46	5,16,565
Feb 2026	21.77	+8.9%	21.00	22.80	18.20	4,04,738
Jan 2026	20.00	−8.8%	22.79	24.60	18.82	4,20,813
Dec 2025	21.94	−3.0%	22.00	24.96	19.50	6,71,665
Nov 2025	22.62	−12.9%	27.00	27.00	21.52	6,82,845
Oct 2025	25.98	+38.3%	19.70	30.43	18.76	16,15,706
Sep 2025	18.79	−9.9%	20.77	22.35	18.04	9,49,234
Aug 2025	20.85	−1.9%	21.90	22.40	19.00	3,74,299
Jul 2025	21.26	−11.7%	23.51	24.95	20.45	9,42,845
Jun 2025	24.07	−2.3%	24.15	26.00	22.53	5,97,616
May 2025	24.64	+0.2%	24.10	27.53	22.31	6,49,960
Apr 2025	24.59	−5.0%	25.41	28.70	24.13	8,11,286
Mar 2025	25.88	+18.4%	20.76	28.55	20.76	13,87,551
Feb 2025	21.85	−31.7%	31.40	32.00	20.57	18,80,473
Jan 2025	32.00	+15.2%	27.15	35.71	26.60	40,26,866
Dec 2024	27.77	+18.0%	23.06	29.28	22.15	27,94,026
Nov 2024	23.53	+33.9%	17.99	25.10	16.11	37,60,358
Oct 2024	17.57	−7.3%	18.59	18.75	16.13	10,42,107
Sep 2024	18.96	+12.5%	17.23	22.61	16.28	43,50,530
Aug 2024	16.86	+40.3%	12.02	16.86	10.66	43,80,021
Jul 2024	12.02	+17.7%	10.72	12.42	9.64	30,42,246
Jun 2024	10.21	−1.2%	10.84	11.20	9.28	16,87,970
May 2024	10.33	−4.2%	10.57	11.47	9.31	10,09,649
Apr 2024	10.78	+10.9%	10.20	12.76	10.20	12,05,273
Mar 2024	9.72	−18.8%	12.51	13.28	7.72	27,44,822
Feb 2024	11.97	−13.4%	13.55	15.18	11.25	36,03,187
Jan 2024	13.83	+4.0%	13.96	16.94	13.48	45,21,686
Dec 2023	13.30	+3.5%	12.90	13.30	11.00	13,25,028
Nov 2023	12.85	+7.9%	12.15	13.40	10.56	15,32,628
Oct 2023	11.91	+10.8%	10.97	12.54	9.85	8,29,123
Sep 2023	10.75	−17.3%	12.50	13.17	8.56	10,26,657
Aug 2023	13.00	+52.9%	8.50	13.60	8.00	27,96,567
Jul 2023	8.50	−3.6%	8.70	9.43	8.00	8,24,497
Jun 2023	8.82	+0.8%	9.17	10.37	8.09	9,26,570
May 2023	8.75	−13.8%	9.95	10.30	8.33	5,01,422
Apr 2023	10.15	+50.8%	6.94	10.40	6.40	5,64,351
Mar 2023	6.73	−26.1%	9.10	10.14	6.44	14,84,029
Feb 2023	9.11	−31.5%	13.50	13.50	9.11	7,86,620
Jan 2023	13.30	+8.2%	12.10	15.10	12.10	10,98,910
Dec 2022	12.29	−10.0%	14.12	14.12	12.07	10,58,781
Nov 2022	13.65	+15.7%	12.00	16.20	11.50	10,44,615
Oct 2022	11.80	−8.5%	13.75	13.85	11.05	8,59,981
Sep 2022	12.89	−5.2%	13.60	16.57	11.50	16,64,223
Aug 2022	13.60	+3.9%	13.80	14.25	10.61	10,14,694
Jul 2022	13.09	+17.9%	11.65	14.00	10.30	4,98,355
Jun 2022	11.10	+1.2%	11.75	13.37	10.55	7,23,604
May 2022	10.97	−24.6%	14.55	15.50	9.96	11,06,568
Apr 2022	14.55	−10.2%	16.25	17.80	14.40	14,67,100
Mar 2022	16.20	−3.9%	17.90	18.50	13.00	13,18,180
Feb 2022	16.85	−12.5%	18.50	21.00	15.55	13,08,921
Jan 2022	19.25	+1.9%	20.70	21.85	16.80	35,52,701
Dec 2021	18.90	+12.2%	16.30	18.95	15.35	13,87,435
Nov 2021	16.85	+3.1%	16.90	18.30	15.20	5,25,176
Oct 2021	16.35	−7.9%	17.20	18.25	15.85	8,21,433
Sep 2021	17.75	+4.7%	16.85	18.70	16.15	11,77,704
Aug 2021	16.95	−12.9%	20.00	21.60	16.15	25,12,572
Jul 2021	19.45	+3.5%	19.70	23.60	17.75	72,85,687
Jun 2021	18.79	+32.3%	13.65	18.79	12.80	38,17,185
May 2021	14.20	+73.6%	8.55	14.70	7.36	7,67,314
Apr 2021	8.18	+34.5%	5.95	8.80	5.33	3,16,316
Mar 2021	6.08	−1.5%	6.40	7.40	5.20	3,44,810
Feb 2021	6.17	−11.2%	7.10	7.45	5.75	2,27,350
Jan 2021	6.95	−13.2%	8.77	8.99	6.20	3,88,685
Dec 2020	8.01	+0.6%	8.35	8.99	7.15	3,09,998
Nov 2020	7.96	−2.6%	7.86	8.89	7.41	59,511
Oct 2020	8.17	−12.4%	8.88	9.78	7.78	41,672
Sep 2020	9.33	+15.8%	8.08	10.19	6.84	2,53,103
Aug 2020	8.06	−15.9%	9.60	10.25	7.70	2,61,034
Jul 2020	9.58	+0.2%	9.98	11.34	8.17	1,19,274
Jun 2020	9.56	−20.8%	12.67	14.00	9.17	1,18,994
May 2020	12.07	+19.5%	10.10	12.07	9.11	17,084
Apr 2020	10.10	−19.2%	12.40	13.20	10.10	9,361
Mar 2020	12.50	−5.4%	13.22	13.48	12.11	57,740
Feb 2020	13.22	+7.9%	12.01	13.64	12.01	6,04,570
Jan 2020	12.25	−47.8%	22.30	22.30	12.10	56,891
Dec 2019	23.45	−9.5%	24.65	24.65	23.45	150
Nov 2019	25.90	+4.9%	25.90	25.90	25.90	500
Jun 2019	24.70	0.0%	24.70	24.70	24.70	50
Apr 2019	24.70	+8.3%	23.90	26.00	23.90	1,800
Mar 2019	22.80	−14.3%	26.60	26.60	21.75	2,100
Feb 2019	26.60	+25.8%	22.20	28.00	22.20	1,650
Jan 2019	21.15	−19.1%	24.85	24.85	16.65	36,600
Dec 2018	26.15	−18.3%	30.40	30.40	26.15	1,250
Nov 2018	32.00	−9.6%	33.65	33.65	32.00	150
Oct 2018	35.40	−14.2%	39.20	39.20	35.40	1,100
Sep 2018	41.25	−14.2%	45.65	45.65	41.25	15,150
Aug 2018	48.05	−9.7%	50.55	50.55	48.05	100
Jun 2018	53.20	−4.9%	53.20	53.20	53.20	550
May 2018	55.95	−4.9%	55.95	55.95	55.95	100
Apr 2018	58.85	−14.2%	65.15	65.15	58.85	400
Mar 2018	68.55	−9.7%	75.90	75.90	68.55	14,900
Feb 2018	75.90	+6.6%	74.75	75.90	74.75	82,200
Jan 2018	71.20	+41.0%	53.00	71.20	53.00	6,200
Dec 2017	50.50	+30.0%	40.75	50.50	40.75	1,20,300
Nov 2017	38.85	+5.0%	38.85	38.85	38.85	50
Oct 2017	37.00	+14.0%	32.00	37.00	32.00	800
Sep 2017	32.45	+4.8%	32.45	32.45	32.45	100
Nov 2015	30.95	−9.6%	32.55	32.55	30.95	450
Oct 2015	34.25	+15.5%	31.10	34.25	31.10	550
Sep 2015	29.65	+5.0%	29.65	29.65	29.65	100
Aug 2015	28.25	+9.9%	26.95	28.25	26.95	350
Jul 2015	25.70	+10.1%	24.50	25.70	24.50	600
Jun 2015	23.35	+4.9%	23.35	23.35	23.35	200
May 2015	22.25	+27.1%	18.35	22.25	18.35	750
Apr 2015	17.50	+9.9%	16.70	17.50	16.70	200
Feb 2015	15.92	+27.4%	13.12	15.92	13.12	850
Jan 2015	12.50	–	12.50	12.50	12.50	50

₹ 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	13.54	14.10	12.86	13.01	13.15	8,649
28 Oct 2026	14.27	14.27	13.00	13.48	13.08	7,293
27 Oct 2026	13.40	13.95	12.75	13.68	13.38	22,672
26 Oct 2026	14.05	14.05	12.77	13.42	13.30	1,690
23 Oct 2026	13.90	13.90	12.63	13.44	13.30	8,587
22 Oct 2026	14.05	14.05	12.73	13.29	12.78	7,499
21 Oct 2026	14.75	14.75	13.39	13.39	13.40	4,675
19 Oct 2026	14.25	14.25	13.30	14.09	13.33	15,248
16 Oct 2026	13.80	14.44	13.18	13.99	13.38	1,02,598
15 Oct 2026	14.26	14.49	13.61	13.87	13.85	27,275
14 Oct 2026	15.00	15.49	14.24	14.24	14.32	26,311
13 Oct 2026	15.00	15.68	14.59	14.98	14.98	13,110
12 Oct 2026	15.69	15.69	14.62	15.34	15.37	428
9 Oct 2026	15.37	15.70	14.67	15.09	15.25	3,374
8 Oct 2026	15.10	15.85	14.57	15.37	15.26	6,118
7 Oct 2026	15.04	15.56	14.53	15.31	14.90	1,850
6 Oct 2026	14.88	15.49	14.32	15.04	15.02	36,459
5 Oct 2026	15.56	15.57	14.79	14.88	15.22	24,912
1 Oct 2026	15.50	15.75	14.33	15.56	15.07	28,856
30 Sep 2026	15.78	15.80	15.02	15.08	15.22	44,376
29 Sep 2026	15.10	16.39	15.05	15.81	15.44	14,948
28 Sep 2026	15.59	15.84	14.80	15.84	15.22	17,477

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.Modulex Construction Technologies bonus and split history

Ex-date	Event	Price factor	What happened
16 Dec 2014	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.