MODISON LIMITED - Price History
Monthly price history for MODISONLTD.BO (MODISON LIMITED)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹140 | ₹140 |
| April 2024 | ₹139.40 | ₹139.40 |
| March 2024 | ₹116.40 | ₹116.40 |
| February 2024 | ₹120.80 | ₹120.80 |
| January 2024 | ₹158.10 | ₹158.70 |
| December 2023 | ₹138.87 | ₹139.40 |
| November 2023 | ₹112.32 | ₹112.75 |
| October 2023 | ₹82.19 | ₹82.50 |
| September 2023 | ₹77.01 | ₹77.30 |
| August 2023 | ₹77.26 | ₹77.55 |
| July 2023 | ₹92.25 | ₹92.60 |
| June 2023 | ₹69.63 | ₹70.75 |
| May 2023 | ₹67.95 | ₹69.05 |
| April 2023 | ₹61.36 | ₹62.35 |
| March 2023 | ₹52.60 | ₹53.45 |
| February 2023 | ₹61.36 | ₹62.35 |
| January 2023 | ₹64.90 | ₹65.95 |
| December 2022 | ₹64.90 | ₹65.95 |
| November 2022 | ₹62.44 | ₹63.45 |
| October 2022 | ₹71.59 | ₹72.75 |
| September 2022 | ₹71.20 | ₹72.35 |
| August 2022 | ₹65.44 | ₹66.50 |
| July 2022 | ₹64.75 | ₹65.80 |
| June 2022 | ₹54.86 | ₹55.75 |
| May 2022 | ₹61.01 | ₹62 |
| April 2022 | ₹70.51 | ₹71.65 |
| March 2022 | ₹65.25 | ₹66.30 |
| February 2022 | ₹71.64 | ₹72.80 |
| January 2022 | ₹82.49 | ₹85 |
| December 2021 | ₹81.52 | ₹84 |
| November 2021 | ₹68.56 | ₹70.65 |
| October 2021 | ₹65.07 | ₹67.05 |
| September 2021 | ₹69.48 | ₹71.60 |
| August 2021 | ₹72.05 | ₹74.25 |
| July 2021 | ₹88.11 | ₹90.80 |
| June 2021 | ₹77 | ₹79.35 |
| May 2021 | ₹61.52 | ₹63.40 |
| April 2021 | ₹50.89 | ₹52.25 |
| March 2021 | ₹45.73 | ₹46.95 |
| February 2021 | ₹43.64 | ₹44.80 |
| January 2021 | ₹49.14 | ₹50.45 |
| December 2020 | ₹47.92 | ₹49.20 |
| November 2020 | ₹41.05 | ₹42.15 |
| October 2020 | ₹33.07 | ₹33.95 |
| September 2020 | ₹33.94 | ₹34.85 |
| August 2020 | ₹36.23 | ₹37.20 |
| July 2020 | ₹35.94 | ₹36.90 |
| June 2020 | ₹34.72 | ₹35.65 |
| May 2020 | ₹25.28 | ₹25.95 |
| April 2020 | ₹27.61 | ₹28.35 |
| March 2020 | ₹31.51 | ₹32.35 |
| February 2020 | ₹32.73 | ₹33.60 |
| January 2020 | ₹32.24 | ₹33.10 |
| December 2019 | ₹30.58 | ₹31.40 |
| November 2019 | ₹30.97 | ₹31.80 |
| October 2019 | ₹34.43 | ₹35.35 |
| September 2019 | ₹34.09 | ₹35 |
| August 2019 | ₹31.80 | ₹32.65 |
| July 2019 | ₹36.28 | ₹37.25 |
| June 2019 | ₹41.49 | ₹42.60 |
| May 2019 | ₹44.56 | ₹45.75 |
| April 2019 | ₹43.39 | ₹44.55 |
| March 2019 | ₹42.42 | ₹43.55 |
| February 2019 | ₹43.83 | ₹45 |
| January 2019 | ₹42.27 | ₹43.40 |
| December 2018 | ₹43.39 | ₹44.55 |
| November 2018 | ₹42.91 | ₹44.05 |
| October 2018 | ₹45.29 | ₹46.50 |
| September 2018 | ₹44.07 | ₹45.25 |
| August 2018 | ₹50.65 | ₹52 |
| July 2018 | ₹56.59 | ₹58.10 |
| June 2018 | ₹54.54 | ₹56 |
| May 2018 | ₹63.16 | ₹64.85 |
| April 2018 | ₹58.78 | ₹60.35 |
| March 2018 | ₹55.47 | ₹56.95 |
| February 2018 | ₹64.29 | ₹66 |
| January 2018 | ₹73.66 | ₹76.70 |
| December 2017 | ₹71.21 | ₹74.15 |
| November 2017 | ₹70.64 | ₹73.55 |
| October 2017 | ₹75.78 | ₹78.90 |
| September 2017 | ₹65.64 | ₹68.35 |
| August 2017 | ₹57.38 | ₹59.75 |
| July 2017 | ₹55.41 | ₹57.70 |
| June 2017 | ₹57.14 | ₹59.50 |
| May 2017 | ₹62.14 | ₹64.70 |
| April 2017 | ₹69.10 | ₹71.95 |
| March 2017 | ₹63.77 | ₹66.40 |
| February 2017 | ₹55.10 | ₹58.35 |
| January 2017 | ₹53.40 | ₹56.55 |
| December 2016 | ₹53.35 | ₹56.50 |
| November 2016 | ₹48.54 | ₹51.40 |
| October 2016 | ₹47.69 | ₹50.50 |
| September 2016 | ₹42.21 | ₹44.70 |
| August 2016 | ₹43.77 | ₹46.35 |
| July 2016 | ₹54.25 | ₹57.45 |
| June 2016 | ₹53.97 | ₹57.15 |
| May 2016 | ₹50.99 | ₹54 |
| April 2016 | ₹49.76 | ₹52.70 |
| March 2016 | ₹47.36 | ₹50.15 |
| February 2016 | ₹38.29 | ₹41.45 |
| January 2016 | ₹45.50 | ₹49.25 |
| December 2015 | ₹51.69 | ₹55.95 |
| November 2015 | ₹43.60 | ₹47.20 |
| October 2015 | ₹39.82 | ₹43.10 |
| September 2015 | ₹34.55 | ₹37.40 |
| August 2015 | ₹35.24 | ₹38.15 |
| July 2015 | ₹38.29 | ₹41.45 |
| June 2015 | ₹35.78 | ₹39.45 |
| May 2015 | ₹38.91 | ₹42.90 |
| April 2015 | ₹37.19 | ₹41 |
| March 2015 | ₹37.78 | ₹41.65 |
| February 2015 | ₹44.03 | ₹48.55 |
| January 2015 | ₹53.88 | ₹59.40 |
| December 2014 | ₹51.43 | ₹56.70 |
| November 2014 | ₹49.57 | ₹54.65 |
| October 2014 | ₹45.03 | ₹49.65 |
| September 2014 | ₹45.89 | ₹50.60 |
| August 2014 | ₹39.59 | ₹43.65 |
| July 2014 | ₹38.56 | ₹43.75 |
| June 2014 | ₹43.36 | ₹49.20 |
| May 2014 | ₹36.62 | ₹41.55 |
| April 2014 | ₹30.85 | ₹35 |
| March 2014 | ₹26.62 | ₹30.20 |
| February 2014 | ₹27.06 | ₹30.70 |
| January 2014 | ₹27.85 | ₹31.60 |
| December 2013 | ₹27.32 | ₹31 |
| November 2013 | ₹25.34 | ₹28.75 |
| October 2013 | ₹26.84 | ₹30.45 |
| September 2013 | ₹24.28 | ₹27.55 |
| August 2013 | ₹21.15 | ₹24 |
| July 2013 | ₹22.24 | ₹26.30 |
| June 2013 | ₹24.57 | ₹29.05 |
| May 2013 | ₹25.58 | ₹30.25 |
| April 2013 | ₹24.82 | ₹29.35 |
| March 2013 | ₹27.48 | ₹32.50 |
| February 2013 | ₹29.26 | ₹34.60 |
| January 2013 | ₹31.08 | ₹36.75 |
| December 2012 | ₹35.18 | ₹41.60 |
| November 2012 | ₹39.70 | ₹46.95 |
| October 2012 | ₹35.39 | ₹41.85 |
| September 2012 | ₹34.92 | ₹41.30 |
| August 2012 | ₹33.23 | ₹39.30 |
| July 2012 | ₹34.88 | ₹41.25 |
| June 2012 | ₹34.63 | ₹41.95 |
| May 2012 | ₹30 | ₹36.35 |
| April 2012 | ₹35.49 | ₹43 |
| March 2012 | ₹33.31 | ₹40.35 |
| February 2012 | ₹30.79 | ₹37.30 |
| January 2012 | ₹33.35 | ₹40.40 |
| December 2011 | ₹24.02 | ₹29.10 |
| November 2011 | ₹34.38 | ₹41.65 |
| October 2011 | ₹36.86 | ₹44.65 |
| September 2011 | ₹28.73 | ₹34.80 |
| August 2011 | ₹20.97 | ₹25.40 |
| July 2011 | ₹22.08 | ₹26.75 |
| June 2011 | ₹23.85 | ₹29.90 |
| May 2011 | ₹23.57 | ₹29.55 |
| April 2011 | ₹23.13 | ₹29 |
| March 2011 | ₹23.25 | ₹29.15 |
| February 2011 | ₹20.90 | ₹26.20 |
| January 2011 | ₹22.33 | ₹28 |
| December 2010 | ₹24.65 | ₹30.90 |
| November 2010 | ₹24.05 | ₹30.15 |
| October 2010 | ₹25.64 | ₹32.15 |
| September 2010 | ₹25.92 | ₹32.50 |
| August 2010 | ₹28.99 | ₹36.35 |
| July 2010 | ₹26.48 | ₹33.20 |
| June 2010 | ₹22.99 | ₹29.55 |
| May 2010 | ₹22.72 | ₹29.20 |
| April 2010 | ₹24.78 | ₹31.85 |
| March 2010 | ₹19.18 | ₹24.65 |
| February 2010 | ₹16.84 | ₹21.65 |
| January 2010 | ₹17.39 | ₹22.35 |
| December 2009 | ₹15.02 | ₹19.30 |
| November 2009 | ₹16.73 | ₹21.50 |
| October 2009 | ₹15.40 | ₹19.80 |
| September 2009 | ₹15.29 | ₹19.65 |
| August 2009 | ₹13.75 | ₹17.67 |
| July 2009 | ₹11.27 | ₹14.92 |
| June 2009 | ₹7.82 | ₹10.35 |
| May 2009 | ₹9.40 | ₹12.44 |
| April 2009 | ₹6.45 | ₹8.53 |
| March 2009 | ₹4.01 | ₹5.31 |
| February 2009 | ₹5.03 | ₹6.66 |
| January 2009 | ₹9.45 | ₹12.50 |
| December 2008 | ₹12.09 | ₹16 |
| November 2008 | ₹14.73 | ₹19.50 |
| October 2008 | ₹13.60 | ₹18 |
| September 2008 | ₹19.91 | ₹26.35 |
| August 2008 | ₹22.86 | ₹30.25 |
| July 2008 | ₹21.03 | ₹28.20 |
| June 2008 | ₹20.14 | ₹27 |
| May 2008 | ₹28.72 | ₹38.50 |
| April 2008 | ₹28.90 | ₹38.75 |
| March 2008 | ₹30.99 | ₹41.55 |
| February 2008 | ₹36.81 | ₹49.35 |
| January 2008 | ₹47.59 | ₹63.80 |
| December 2007 | ₹46.99 | ₹63 |
| November 2007 | ₹47.06 | ₹63.10 |
| October 2007 | ₹37.22 | ₹49.90 |
| September 2007 | ₹35.69 | ₹47.85 |
| August 2007 | ₹37.69 | ₹50.80 |
| July 2007 | ₹36.89 | ₹49.72 |
| June 2007 | ₹37.36 | ₹50.35 |
| May 2007 | ₹35.98 | ₹48.50 |
| April 2007 | ₹30.19 | ₹40.69 |
| March 2007 | ₹25.09 | ₹33.82 |
| February 2007 | ₹26.57 | ₹35.81 |
| January 2007 | ₹26.20 | ₹35.31 |
| December 2006 | ₹24.02 | ₹32.38 |
| November 2006 | ₹19.29 | ₹26 |
| October 2006 | ₹13.84 | ₹18.66 |
| September 2006 | ₹14.06 | ₹18.94 |
| August 2006 | ₹12.53 | ₹19.45 |
| July 2006 | ₹10.31 | ₹16 |
| June 2006 | ₹11.57 | ₹17.96 |
| May 2006 | ₹12.95 | ₹20.10 |
| April 2006 | ₹14.01 | ₹21.76 |
| March 2006 | ₹13.20 | ₹20.50 |
| February 2006 | ₹13.20 | ₹20.50 |
| January 2006 | ₹18.04 | ₹28 |
| December 2005 | ₹10.94 | ₹16.99 |
| November 2005 | ₹10.96 | ₹17.01 |
| October 2005 | ₹7.89 | ₹12.25 |
| September 2005 | ₹8.12 | ₹12.60 |
| August 2005 | ₹9.41 | ₹15.63 |
| July 2005 | ₹4.77 | ₹7.91 |
| June 2005 | ₹5.24 | ₹8.70 |
| May 2005 | ₹5.30 | ₹8.80 |
| April 2005 | ₹4.04 | ₹6.70 |
| March 2005 | ₹3.95 | ₹6.56 |
| February 2005 | ₹4.41 | ₹7.32 |
| January 2005 | ₹3.44 | ₹5.72 |
MODISONLTD.BO
Price: ₹140
52 week price:
5-year range yield:
Forward Dividend Yield: 0.71%
Payout Ratio: 14.18%
Payout Ratio Range:
Dividend Per Share: 1.00 INR
Earnings Per Share: 7.05 INR
P/E Ratio: 27.05
Exchange: BSE
Sector: Industrials
Industry: Electrical Equipment & Parts
Market Capitalization: 4.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3