Modern Shares Historical Price Chart

Modern Shares Historical Price Data

Date Close Change % Open High Low Volume
Jun 15, 2026₹42.00+20.00%₹41.70₹42.00₹36.2034.6K
Jun 12, 2026₹35.00+2.04%₹35.30₹35.30₹32.65581
Jun 11, 2026₹34.30+5.41%₹34.90₹34.99₹32.65742
Jun 10, 2026₹32.54-7.03%₹34.30₹34.63₹32.41578
Jun 9, 2026₹35.00+2.79%₹34.73₹37.00₹31.401.4K
Jun 8, 2026₹34.05+0.15%₹32.10₹36.00₹31.75685
Jun 5, 2026₹34.00-1.05%₹34.00₹34.00₹31.56362
Jun 4, 2026₹34.36+7.21%₹32.69₹34.85₹31.15225
Jun 3, 2026₹32.05+0.31%₹28.94₹34.30₹28.944.2K
Jun 2, 2026₹31.95+2.24%₹28.36₹32.50₹28.361.2K
Jun 1, 2026₹31.25-2.31%₹30.10₹31.99₹30.1076
May 29, 2026₹31.99-0.81%₹32.80₹32.80₹30.90104
May 27, 2026₹32.25+0.47%₹32.50₹32.50₹32.25165
May 26, 2026₹32.10+2.72%₹31.25₹32.20₹31.2567
May 25, 2026₹31.25-2.34%₹32.00₹32.39₹31.20926
May 22, 2026₹32.00-1.54%₹31.85₹32.50₹30.06606
May 21, 2026₹32.50+3.24%₹31.48₹32.50₹29.75126
May 20, 2026₹31.48+1.06%₹31.77₹32.50₹29.99288
May 19, 2026₹31.15+9.30%₹28.51₹31.35₹28.51916
May 18, 2026₹28.50+0.99%₹28.22₹30.40₹27.87279
May 15, 2026₹28.22-6.12%₹31.39₹31.40₹27.66924
May 14, 2026₹30.06-3.59%₹30.60₹32.43₹30.00719
May 13, 2026₹31.18-8.27%₹33.95₹33.95₹30.683.2K
May 12, 2026₹33.99-0.76%₹33.99₹34.20₹31.21846
May 11, 2026₹34.25-0.58%₹34.00₹34.25₹32.50521
May 8, 2026₹34.45+1.32%₹34.50₹34.50₹32.651.0K
May 7, 2026₹34.00+3.60%₹32.50₹34.55₹32.50981
May 6, 2026₹32.82-5.12%₹33.90₹33.90₹32.401.8K
May 5, 2026₹34.59+4.09%₹32.57₹35.00₹32.57379
May 4, 2026₹33.23+1.31%₹35.60₹35.60₹33.05435
Apr 30, 2026₹32.80+1.30%₹32.34₹35.61₹32.173.1K
Apr 29, 2026₹32.38-9.88%₹37.80₹37.80₹32.346.1K
Apr 28, 2026₹35.93+2.66%₹35.00₹38.00₹32.166.3K
Apr 27, 2026₹35.00+2.58%₹36.98₹36.98₹33.05399
Apr 24, 2026₹34.12+2.13%₹32.78₹35.00₹30.50930
Apr 23, 2026₹33.41+6.06%₹31.50₹33.80₹31.50969
Apr 22, 2026₹31.50+4.58%₹30.12₹31.50₹29.082.8K
Apr 21, 2026₹30.12+1.48%₹27.95₹30.77₹27.802.6K
Apr 20, 2026₹29.68+2.24%₹29.00₹30.64₹28.501.1K
Apr 17, 2026₹29.03-1.53%₹30.88₹30.88₹29.00321
Apr 16, 2026₹29.48+1.24%₹31.79₹31.85₹29.002.2K
Apr 15, 2026₹29.12+2.14%₹28.50₹29.96₹28.501.1K
Apr 13, 2026₹28.51-4.17%₹30.50₹32.59₹28.001.8K
Apr 10, 2026₹29.75+4.75%₹28.97₹31.20₹28.40486
Apr 9, 2026₹28.40-0.32%₹28.50₹29.00₹28.40303
Apr 8, 2026₹28.49+3.30%₹30.33₹30.33₹25.9598
Apr 7, 2026₹27.58-3.70%₹28.07₹28.07₹27.31116
Apr 6, 2026₹28.64+4.79%₹27.60₹28.64₹25.97314
Apr 2, 2026₹27.33-0.07%₹26.80₹27.35₹25.99345
Apr 1, 2026₹27.35+3.56%₹25.09₹27.69₹25.09306
Mar 30, 2026₹26.41-4.97%₹27.23₹27.23₹26.4128
Mar 27, 2026₹27.79-4.99%₹29.25₹29.25₹27.79379
Mar 25, 2026₹29.25+1.60%₹29.50₹29.50₹27.37482
Mar 24, 2026₹28.79+4.77%₹27.48₹28.85₹26.13162
Mar 23, 2026₹27.48-4.55%₹29.37₹29.49₹27.36301
Mar 20, 2026₹28.79+4.46%₹28.79₹28.79₹27.002.1K
Mar 19, 2026₹27.56-2.34%₹27.61₹29.60₹27.56170
Mar 18, 2026₹28.22-4.44%₹30.14₹30.14₹28.17356
Mar 17, 2026₹29.53-0.40%₹28.20₹30.90₹28.2040
Mar 16, 2026₹29.65-0.47%₹29.85₹29.85₹28.35490
Date Close Change % Open High Low Volume
Jun 8, 2026₹35.00+2.94%₹32.10₹37.00₹31.404.0K
Jun 1, 2026₹34.00+6.28%₹30.10₹34.85₹28.366.1K
May 25, 2026₹31.99-0.03%₹32.00₹32.80₹30.901.3K
May 18, 2026₹32.00+13.39%₹28.22₹32.50₹27.872.2K
May 11, 2026₹28.22-18.08%₹34.00₹34.25₹27.666.2K
May 4, 2026₹34.45+5.03%₹35.60₹35.60₹32.404.6K
Apr 27, 2026₹32.80-3.87%₹36.98₹38.00₹32.1615.9K
Apr 20, 2026₹34.12+17.53%₹29.00₹35.00₹27.808.5K
Apr 13, 2026₹29.03-2.42%₹30.50₹32.59₹28.005.4K
Apr 6, 2026₹29.75+8.85%₹27.60₹31.20₹25.951.3K
Mar 30, 2026₹27.33-1.66%₹27.23₹27.69₹25.09679
Mar 23, 2026₹27.79-3.47%₹29.37₹29.50₹26.131.3K
Mar 16, 2026₹28.79-3.36%₹29.85₹30.90₹27.003.1K
Mar 9, 2026₹29.79+9.12%₹27.98₹30.55₹26.003.5K
Mar 2, 2026₹27.30-4.58%₹27.99₹27.99₹24.706.1K
Feb 23, 2026₹28.61-12.69%₹32.20₹35.39₹27.996.7K
Feb 16, 2026₹32.77-6.69%₹36.16₹38.40₹32.507.6K
Feb 9, 2026₹35.12-7.85%₹38.10₹38.72₹34.563.9K
Feb 2, 2026₹38.110.00%₹37.92₹39.60₹36.104.3K
Jan 26, 2026₹38.11-4.72%₹41.00₹41.00₹37.123.0K
Jan 19, 2026₹40.00-3.15%₹41.10₹41.15₹36.654.7K
Jan 12, 2026₹41.30+8.00%₹39.19₹41.45₹38.101.5K
Jan 5, 2026₹38.24-5.11%₹39.50₹43.00₹37.503.6K
Dec 29, 2025₹40.30-3.19%₹41.60₹43.00₹38.152.7K
Dec 22, 2025₹41.63+2.59%₹40.50₹42.20₹38.302.0K
Dec 15, 2025₹40.58-5.14%₹40.56₹48.00₹39.103.0K
Dec 8, 2025₹42.78+1.28%₹43.08₹48.00₹39.101.5K
Dec 1, 2025₹42.24+1.08%₹41.79₹45.20₹38.202.9K
Nov 24, 2025₹41.79+0.12%₹38.00₹45.30₹38.0011.8K
Nov 17, 2025₹41.74+1.19%₹41.25₹44.80₹40.1513.3K
Nov 10, 2025₹41.25-4.05%₹42.99₹44.00₹40.207.2K
Nov 3, 2025₹42.99-0.21%₹43.94₹45.00₹41.003.1K
Oct 27, 2025₹43.08+2.57%₹41.20₹44.49₹37.568.0K
Oct 20, 2025₹42.00+1.65%₹48.00₹48.00₹38.506.3K
Oct 13, 2025₹41.32+1.45%₹40.55₹46.90₹39.004.3K
Oct 6, 2025₹40.730.00%₹41.74₹44.00₹40.112.7K
Sep 29, 2025₹40.73-3.83%₹39.20₹44.38₹39.102.2K
Sep 22, 2025₹42.35+0.28%₹41.02₹44.94₹40.004.2K
Sep 15, 2025₹42.23-1.68%₹43.00₹47.50₹40.7711.5K
Sep 8, 2025₹42.95+1.78%₹43.04₹43.49₹39.852.4K
Sep 1, 2025₹42.20-2.76%₹43.40₹45.84₹39.002.5K
Aug 25, 2025₹43.40+5.47%₹40.11₹48.10₹37.414.6K
Aug 18, 2025₹41.15-5.18%₹37.56₹47.10₹37.564.1K
Aug 11, 2025₹43.40+6.09%₹41.21₹44.00₹39.102.8K
Aug 4, 2025₹40.91-3.72%₹48.70₹48.70₹39.052.8K
Jul 28, 2025₹42.49+3.38%₹41.10₹43.90₹39.152.4K
Jul 21, 2025₹41.10-6.08%₹44.50₹47.00₹37.703.4K
Jul 14, 2025₹43.76+6.71%₹43.30₹46.50₹36.603.3K
Jul 7, 2025₹41.01-7.61%₹44.39₹44.39₹40.663.4K
Jun 30, 2025₹44.39+4.01%₹43.90₹45.35₹41.505.8K
Jun 23, 2025₹42.68-6.09%₹45.23₹46.60₹42.089.8K
Jun 16, 2025₹45.45+0.87%₹42.15₹48.25₹42.1532.6K
Jun 9, 2025₹45.06-6.12%₹48.50₹49.00₹42.8217.1K
Jun 2, 2025₹48.00+1.91%₹47.00₹51.40₹45.045.8K
May 26, 2025₹47.10+1.53%₹47.50₹53.00₹44.004.9K
May 19, 2025₹46.39+1.33%₹46.70₹48.51₹42.655.6K
May 12, 2025₹45.78+16.58%₹40.20₹48.20₹40.204.0K
May 5, 2025₹39.27-13.69%₹41.00₹48.50₹36.384.8K
Apr 28, 2025₹45.50-1.71%₹40.30₹46.70₹40.301.8K
Apr 21, 2025₹46.29+2.64%₹44.10₹47.00₹42.622.8K
Date Close Change % Open High Low Volume
Jun 1, 2026₹35.00+9.41%₹30.10₹37.00₹28.3610.1K
May 1, 2026₹31.99-2.47%₹35.60₹35.60₹27.6614.3K
Apr 1, 2026₹32.80+24.20%₹25.09₹38.00₹25.0931.8K
Mar 1, 2026₹26.41-7.69%₹27.99₹30.90₹24.7014.1K
Feb 1, 2026₹28.61-25.16%₹37.12₹39.99₹27.9922.7K
Jan 1, 2026₹38.23-3.26%₹39.52₹43.00₹36.6512.8K
Dec 1, 2025₹39.52-5.43%₹41.79₹48.00₹38.1511.9K
Nov 1, 2025₹41.79-2.99%₹43.94₹45.30₹38.0035.4K
Oct 1, 2025₹43.08+0.75%₹41.50₹48.00₹37.5622.7K
Sep 1, 2025₹42.76-1.47%₹43.40₹47.50₹39.0021.4K
Aug 1, 2025₹43.40+0.21%₹43.00₹48.70₹37.4114.5K
Jul 1, 2025₹43.31-3.28%₹44.25₹47.00₹36.6018.0K
Jun 1, 2025₹44.78-4.93%₹47.00₹51.40₹42.0865.4K
May 1, 2025₹47.10+3.18%₹44.74₹53.00₹36.3819.4K
Apr 1, 2025₹45.65-3.81%₹47.49₹51.00₹40.3021.5K
Mar 1, 2025₹47.46+7.62%₹45.15₹50.70₹40.1046.5K
Feb 1, 2025₹44.10-19.93%₹54.18₹56.98₹43.0015.5K
Jan 1, 2025₹55.08-10.35%₹64.50₹66.79₹47.0177.0K
Dec 1, 2024₹61.440.00%₹51.20₹67.70₹51.2025.8K
Nov 1, 2024₹51.67+1.33%₹52.27₹57.00₹46.7029.9K
Oct 1, 2024₹50.99+0.24%₹48.50₹52.51₹43.1031.0K
Sep 1, 2024₹50.87+2.98%₹49.40₹54.00₹46.0120.2K
Aug 1, 2024₹49.40-5.00%₹53.05₹54.00₹45.4124.5K
Jul 1, 2024₹52.00+6.67%₹49.73₹69.35₹48.00124.7K
Jun 1, 2024₹48.75+5.45%₹50.94₹52.70₹40.4053.0K
May 1, 2024₹46.23+5.60%₹44.50₹54.00₹39.50241.0K
Apr 1, 2024₹43.78+42.79%₹36.19₹45.00₹35.00134.9K
Mar 1, 2024₹30.66-21.65%₹41.49₹41.49₹30.0153.1K
Feb 1, 2024₹39.13+48.16%₹26.93₹42.45₹26.70116.5K
Jan 1, 2024₹26.41-3.33%₹27.32₹30.55₹26.0036.0K
Dec 1, 2023₹27.32-4.58%₹29.48₹30.73₹24.7254.3K
Nov 1, 2023₹28.63+14.52%₹24.40₹41.36₹21.60271.6K
Oct 1, 2023₹25.00+11.16%₹22.80₹28.00₹20.31159.3K
Sep 1, 2023₹22.49+10.90%₹20.89₹23.90₹18.0193.7K
Aug 1, 2023₹20.28+12.67%₹18.36₹23.85₹17.49121.5K
Jul 1, 2023₹18.00+7.85%₹17.10₹21.28₹16.32131.0K
Jun 1, 2023₹16.69+1.15%₹16.50₹18.15₹15.0057.2K
May 1, 2023₹16.50-10.81%₹18.15₹21.83₹15.8061.1K
Apr 1, 2023₹18.50+16.50%₹16.67₹19.50₹14.8013.9K
Mar 1, 2023₹15.88-10.54%₹17.00₹18.33₹14.0017.8K
Feb 1, 2023₹17.75+3.50%₹16.60₹22.40₹16.3014.5K
Jan 1, 2023₹17.15-18.33%₹22.05₹23.15₹17.1525.7K
Dec 1, 2022₹21.00+59.09%₹12.54₹21.00₹11.7818.0K
Nov 1, 2022₹13.20+10.28%₹11.97₹13.20₹11.421.2K
Oct 1, 2022₹11.97-16.76%₹14.38₹15.09₹11.97635
Sep 1, 2022₹14.38+2.71%₹14.00₹16.84₹13.022.9K
Aug 1, 2022₹14.00-11.39%₹15.85₹16.70₹11.205.0K
Jul 1, 2022₹15.80-2.77%₹14.75₹16.45₹13.251.0K
Jun 1, 2022₹16.25-18.75%₹19.95₹22.80₹13.701.5K
May 1, 2022₹20.00+2.83%₹17.55₹21.45₹14.60536
Apr 1, 2022₹19.45+18.24%₹19.60₹21.85₹16.054.3K
Feb 1, 2022₹16.45-19.95%₹21.55₹22.00₹16.4012.5K
Jan 1, 2022₹20.55-0.72%₹20.70₹22.15₹18.4556.2K
Dec 1, 2021₹20.70+23.95%₹16.70₹22.95₹13.0579.2K
Nov 1, 2021₹16.70-11.92%₹18.80₹19.75₹16.206.1K
Oct 1, 2021₹18.96+232.63%₹14.54₹19.36₹13.705.5K
Apr 1, 2021₹5.70-1.21%₹5.77₹6.05₹5.702.6K
Mar 1, 2021₹5.77+13.14%₹5.10₹5.77₹5.002.7K
Feb 1, 2021₹5.100.00%₹5.10₹5.10₹5.10N/A
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹35.00-11.44%--11.44%₹39.52₹43.00₹24.70105.7K
2025₹39.52-35.68%--35.68%₹64.50₹66.79₹36.38369.3K
2024₹61.44+124.89%-+124.89%₹27.32₹69.35₹26.00890.7K
2023₹27.32+30.10%-+30.10%₹22.05₹41.36₹14.001.0M
2022₹21.00+1.45%-+1.45%₹20.70₹22.80₹11.20103.7K
2021₹20.700.00%-0.00%₹5.10₹22.95₹5.0096.2K

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Modern Shares Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Modern Shares Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
97.93M Small-cap 2.94% 2.97% 20.11% -18.19% -14.30% -22.33% 92.94% 142.05% 586.27% 586.27% 586.27%
Motilal Oswal
Motilal Oswal MOTILALOFS
470.64B Large-cap 3.87% 5.55% 27.39% 2.76% 5.56% 8.18% 25.74% 11.13% 170.54% 793.36% 355.76%
38.99B Small-cap 7.78% -14.84% -3.85% -35.03% -15.08% 32.14% 703.97% 4,481.99% 9,242.97% 10,722.62% 10,722.62%
48.67B Small-cap -2.93% -24.64% -19.91% -46.65% -43.37% 6.56% -64.22% -76.54% -24.45% 140.05% 140.05%
426.10B Large-cap 14.58% 10.83% 17.96% 1.53% -15.47% 8.25% 210.36% 210.36% 210.36% 210.36% 210.36%
35.79B Small-cap 7.07% 6.15% 56.98% 58.92% 50.60% 42.03% 4.93% 22,969.81% 4,566.79% 5,452.68% 5,452.68%

Calculate Your Modern Shares Investment Returns

Long-Term Investment Performance Analysis

Modern Shares stock price in Feb 2021 was ₹5.10, A ₹1,000.00 lump sum investment in Modern Shares made 5 years ago would be worth approximately ₹8,235.29 today, representing a exceptional return of 723.53%. This translates to an annualized return (CAGR) of 48.13%.

5 Years 4 Months Investment Scenario (Feb 2021 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹8,235.29
Annual Return (CAGR) 48.13%
Shares Owned 196.1

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Modern Shares has delivered a total return of -22.3%.

  • 52-Week High reached INR48.70 on N/A.
  • 52-Week Low touched INR24.70 on N/A.
  • Current Price trading at INR42.00 as of June 16, 2026.

Over the past 5 years, investing INR10,000.00 in Modern Shares (modrnsh) would have grown to approximately INR24,205.00 as of June 16, 2026, representing a total return of 142.1%.

This represents a compound annual growth rate (CAGR) of 19.3% over the 5-year period.

Modern Shares (modrnsh) has delivered an annualized return of 21.2% over the past 10 years.

To illustrate: INR10,000.00 invested in Modern Shares would have grown to INR68,627.00 over this 10-year period.

This performance should be compared against other companies in the Financial Services sector to understand relative performance.

Modern Shares (modrnsh) has achieved its strongest performance over the 10 years period, delivering a total return of 586.3%.

Modern Shares (modrnsh) shows the following performance across different time periods:

Positive Returns: 3 years (+92.9%), 5 years (+142.1%), 10 years (+586.3%)

Negative Returns: 12 months (-22.3%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.