Modi Energy LimitedPrice History

MEL

Hydro Power Listed Website ↗

Rs210.9 +0.9 ▲ 0.43%

As of Fri, Oct 02 · 02:59 PM

EPS

-2.77

P/E Ratio

-76.14

Book Value

58.19

PBV

3.62

1Y Yield

-26.75%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

MEL price summary

Over the last year, Modi Energy Limited (MEL) traded between Rs 195 (Aug 31, 2026) and Rs 328 (Feb 08, 2026). It last closed at Rs 210.9 on Oct 02, 2026, down 26.75% over the period. Average daily volume: 24,616 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	210	213.9	205	210.9	+0.9	▲ 0.43%	18,969
Oct 01, 2026	211	216	209	210	0	• 0.00%	44,139
Sep 30, 2026	215	215	209.2	210	-3.5	▼ 1.64%	12,617
Sep 29, 2026	222.7	222.7	209.3	213.5	+1.4	▲ 0.66%	12,912
Sep 28, 2026	214	218	210.5	212.1	-1.9	▼ 0.89%	9,272
Sep 24, 2026	215	215	210.5	214	-0.5	▼ 0.23%	20,727
Sep 23, 2026	216	216	213.1	214.5	-1.5	▼ 0.69%	19,622
Sep 22, 2026	216	220.1	215	216	0	• 0.00%	33,036
Sep 18, 2026	211.1	218	211	216	-0.8	▼ 0.37%	29,481
Sep 17, 2026	216	219	213.9	216.8	+2.1	▲ 0.98%	19,589
Sep 16, 2026	215	220	212.4	214.7	-1.3	▼ 0.60%	19,959
Sep 15, 2026	226	230	216	216	0	• 0.00%	40,879
Sep 14, 2026	207	218.9	203.3	216	+9	▲ 4.35%	38,875
Sep 11, 2026	198.3	208	198.2	207	+5	▲ 2.48%	44,375
Sep 10, 2026	199.4	203	197	202	+2.7	▲ 1.35%	10,887
Sep 09, 2026	199.6	201	199	199.3	-0.3	▼ 0.15%	7,051
Sep 07, 2026	200.1	200.1	198	199.6	-0.9	▼ 0.45%	4,199
Sep 03, 2026	197.5	200.5	197.5	200.5	+2.9	▲ 1.47%	6,981
Sep 02, 2026	197	201	195	197.6	+0.6	▲ 0.30%	7,489
Sep 01, 2026	195	199.6	195	197	+2	▲ 1.03%	9,080
Aug 31, 2026	197.1	202	195	195	-6.9	▼ 3.42%	17,134
Aug 27, 2026	198	201.9	196.3	201.9	+0.4	▲ 0.20%	10,526
Aug 26, 2026	200.2	202	198.1	201.5	-1.5	▼ 0.74%	26,326
Aug 25, 2026	203	204	200.9	203	+0.2	▲ 0.10%	8,367
Aug 24, 2026	210	210	200.7	202.8	-1.2	▼ 0.59%	12,740
Aug 21, 2026	202.6	205	202.6	204	-1	▼ 0.49%	7,910
Aug 20, 2026	204.1	208.9	203.7	205	-0.9	▼ 0.44%	24,700
Aug 19, 2026	203	208.5	203	205.9	-0.1	▼ 0.05%	21,347
Aug 18, 2026	209.1	210.1	204.5	206	-4.8	▼ 2.28%	42,359
Aug 17, 2026	208.9	211.4	208.6	210.8	-0.7	▼ 0.33%	6,083
Aug 14, 2026	212	212.6	209	211.5	-0.5	▼ 0.24%	3,652
Aug 13, 2026	208.1	213	207.2	212	+3.9	▲ 1.87%	50,473
Aug 12, 2026	208.6	212	203.7	208.1	-0.4	▼ 0.19%	37,000
Aug 11, 2026	198.7	215	198.7	208.5	-0.6	▼ 0.29%	11,564
Aug 10, 2026	214	215	209.1	209.1	-5.8	▼ 2.70%	34,787
Aug 07, 2026	212	215.1	212	214.9	+0.3	▲ 0.14%	17,055
Aug 06, 2026	212.2	217	212.2	214.6	-0.4	▼ 0.19%	13,496
Aug 05, 2026	215.6	218	215	215	-1.7	▼ 0.78%	8,332
Aug 04, 2026	215	219.2	215	216.7	-1.1	▼ 0.51%	6,226
Aug 03, 2026	214.1	219.5	214.1	217.8	-1.1	▼ 0.50%	3,248
Jul 31, 2026	213.1	219	213.1	218.9	+1.9	▲ 0.88%	5,108
Jul 30, 2026	218	221	210	217	-0.9	▼ 0.41%	30,010
Jul 29, 2026	218	222	217	217.9	-2.1	▼ 0.95%	22,064
Jul 28, 2026	220	221	218.4	220	-1.2	▼ 0.54%	15,115
Jul 27, 2026	220	224.2	220	221.2	+1.2	▲ 0.55%	5,825
Jul 24, 2026	220	223	218	220	0	• 0.00%	27,150
Jul 23, 2026	218	223.9	218	220	-4.6	▼ 2.05%	22,908
Jul 22, 2026	235	235	218	224.6	-0.4	▼ 0.18%	24,096
Jul 21, 2026	226	227.3	222	225	-1	▼ 0.44%	22,998
Jul 20, 2026	231	231	218.1	226	+6	▲ 2.73%	36,999
Jul 17, 2026	214	232	212.3	220	+5.5	▲ 2.56%	10
Jul 16, 2026	210.2	216.5	210.2	214.5	-1.5	▼ 0.69%	3,110
Jul 15, 2026	216	216.5	211.6	216	+5	▲ 2.37%	4,840
Jul 14, 2026	203.8	215	203.8	211	+1	▲ 0.48%	9,125
Jul 13, 2026	225.5	225.5	209	210	-4.8	▼ 2.23%	11,814
Jul 10, 2026	211.2	216	211.2	214.8	+1.1	▲ 0.51%	8,809
Jul 09, 2026	214	218.9	213	213.7	-0.3	▼ 0.14%	23,778
Jul 08, 2026	219	219	214	214	-5.9	▼ 2.68%	19,721
Jul 07, 2026	218	220	218	219.9	+0.1	▲ 0.05%	9,433
Jul 06, 2026	218	221.9	217	219.8	+1.8	▲ 0.83%	10,956
Jul 03, 2026	220.2	222	218	218	-2.1	▼ 0.95%	27,636
Jul 02, 2026	222	225	219.5	220.1	-1.9	▼ 0.86%	11,142
Jul 01, 2026	220	227	217.8	222	+3	▲ 1.37%	35,696
Jun 30, 2026	216.2	223	216.2	219	-1	▼ 0.45%	13,520
Jun 29, 2026	226	226	218	220	-5	▼ 2.22%	10,876
Jun 26, 2026	213.8	228	213.8	225	0	• 0.00%	8,157
Jun 25, 2026	215.3	232	215.3	225	-1.6	▼ 0.71%	7,758
Jun 24, 2026	226	229	220	226.6	-2.9	▼ 1.26%	22,951
Jun 23, 2026	232	239.6	229	229.5	-3.2	▼ 1.38%	5,885
Jun 22, 2026	230.1	236.7	230	232.7	-2.3	▼ 0.98%	1,141
Jun 19, 2026	235	240	230	235	-2.9	▼ 1.22%	9,993
Jun 18, 2026	235	240	235	237.9	-2	▼ 0.83%	9,641
Jun 17, 2026	234.6	240	234.5	239.9	+4	▲ 1.70%	12,944
Jun 16, 2026	232.2	238	232.2	235.9	-0.5	▼ 0.21%	5,357
Jun 15, 2026	235	241	232.2	236.4	+0.8	▲ 0.34%	4,913
Jun 12, 2026	240	240	235.6	235.6	-2.1	▼ 0.88%	6,314
Jun 11, 2026	235	248	235	237.7	-2.8	▼ 1.16%	5,456
Jun 10, 2026	239	242	237	240.5	+1.5	▲ 0.63%	2,294
Jun 09, 2026	239.3	240.1	235	239	-2	▼ 0.83%	3,954
Jun 08, 2026	237	242	237	241	+1	▲ 0.42%	14,472
Jun 05, 2026	250	250	240	240	-6	▼ 2.44%	7,592
Jun 04, 2026	246	250	244	246	0	• 0.00%	8,435
Jun 03, 2026	244	249.9	241.2	246	+1.9	▲ 0.78%	9,845
Jun 02, 2026	243	253	239.1	244.1	+2.1	▲ 0.87%	9,398
Jun 01, 2026	248	250	242	242	-6	▼ 2.42%	9,787
May 27, 2026	235	248	235	248	+6	▲ 2.48%	19,013
May 26, 2026	252.2	252.2	241.2	242	-3	▼ 1.22%	13,513
May 25, 2026	238	245.1	235.1	245	+6.9	▲ 2.90%	27,440
May 22, 2026	235.5	239.9	230	238.1	+2.6	▲ 1.10%	8,568
May 21, 2026	237.7	239	235	235.5	-2.1	▼ 0.88%	8,302
May 20, 2026	235.1	240.9	232	237.6	+2.1	▲ 0.89%	13,228
May 19, 2026	223	239.9	223	235.5	+1.4	▲ 0.60%	9,164
May 18, 2026	238	240	233	234.1	-3.9	▼ 1.64%	11,242
May 15, 2026	225	245	223	238	+11.9	▲ 5.26%	37,155
May 14, 2026	220	228.8	216	226.1	-0.4	▼ 0.18%	26,616
May 13, 2026	240.4	240.4	223.5	226.5	-2.5	▼ 1.09%	18,357
May 12, 2026	240	241	227	229	-10.1	▼ 4.22%	65,410
May 11, 2026	236	244.1	234.5	239.1	+2.8	▲ 1.18%	35,882
May 08, 2026	227.5	237	227.5	236.3	+6.4	▲ 2.78%	19,001
May 07, 2026	227	230	226	229.9	+0.9	▲ 0.39%	13,729
May 06, 2026	236	239	228	229	-10	▼ 4.18%	48,116
May 05, 2026	242	242	236.1	239	-3.8	▼ 1.57%	15,816
May 04, 2026	245	250	239	242.8	-7.2	▼ 2.88%	21,059
Apr 30, 2026	239.4	253	239.4	250	-2	▼ 0.79%	14,629
Apr 29, 2026	255	256	246.4	252	-2	▼ 0.79%	19,670
Apr 28, 2026	258	262	253	254	-4	▼ 1.55%	20,283
Apr 27, 2026	250	265.2	250	258	-0.2	▼ 0.08%	9,297
Apr 24, 2026	260	263	255	258.2	-5.7	▼ 2.16%	18,624
Apr 23, 2026	268	268	262	263.9	-3.9	▼ 1.46%	11,309
Apr 22, 2026	270	271	261	267.8	-1.1	▼ 0.41%	23,566
Apr 21, 2026	280.1	280.1	265.7	268.9	-3.1	▼ 1.14%	15,768
Apr 20, 2026	276	276	265.1	272	-4	▼ 1.45%	13,946
Apr 17, 2026	273.6	277.9	272	276	-1	▼ 0.36%	19,104
Apr 16, 2026	275.5	280	273	277	-1.4	▼ 0.50%	15,693
Apr 15, 2026	278	283	274	278.4	+0.4	▲ 0.14%	31,626
Apr 13, 2026	274.5	280	274.5	278	-2	▼ 0.71%	16,731
Apr 10, 2026	286.6	286.6	275	280	-1	▼ 0.36%	25,396
Apr 09, 2026	275.1	282.5	274	281	+2	▲ 0.72%	37,355
Apr 08, 2026	282.5	282.5	273	279	+2	▲ 0.72%	11,816
Apr 07, 2026	282	287	269.1	277	+0.5	▲ 0.18%	16,244
Apr 06, 2026	262.9	280.5	261.6	276.5	+13.6	▲ 5.17%	29,539
Apr 05, 2026	272	272	260.8	262.9	-12.1	▼ 4.40%	44,617
Apr 02, 2026	277	282	273	275	-5	▼ 1.79%	26,017
Apr 01, 2026	287	289	278	280	-9	▼ 3.11%	26,430
Mar 31, 2026	286.1	291.8	281.2	289	+1.9	▲ 0.66%	18,309
Mar 30, 2026	293	296	285	287.1	-5.9	▼ 2.01%	29,097
Mar 29, 2026	299	301.9	290.3	293	-6	▼ 2.01%	43,059
Mar 26, 2026	298	300	295.1	299	+0.4	▲ 0.13%	25,533
Mar 25, 2026	310.5	310.5	298.1	298.6	-5.9	▼ 1.94%	35,732
Mar 24, 2026	310	310	299	304.5	+0.5	▲ 0.16%	32,734
Mar 23, 2026	305	305	299	304	+1.9	▲ 0.63%	39,974
Mar 22, 2026	311	311	300	302.1	-4.9	▼ 1.60%	82,554
Mar 19, 2026	306	312	303	307	+7	▲ 2.33%	1,10,550
Mar 17, 2026	291	301.7	290	300	+7.1	▲ 2.42%	45,875
Mar 16, 2026	300	300	291	292.9	-3.1	▼ 1.05%	41,138
Mar 15, 2026	294.5	306	294.5	296	-4.5	▼ 1.50%	45,737
Mar 12, 2026	295	306	293	300.5	+3	▲ 1.01%	53,963
Mar 11, 2026	307	307	295	297.5	-4.5	▼ 1.49%	51,166
Mar 10, 2026	320	320	296	302	-12	▼ 3.82%	82,418
Mar 09, 2026	295.6	314	295.6	314	+24.1	▲ 8.31%	2,290
Mar 03, 2026	285	290	279.3	289.9	+6.9	▲ 2.44%	30,887
Mar 01, 2026	274	284	274	283	+3.9	▲ 1.40%	14,922
Feb 26, 2026	281	290	278.3	279.1	-0.9	▼ 0.32%	10,951
Feb 25, 2026	277.2	284	277.2	280	-2	▼ 0.71%	13,999
Feb 24, 2026	283.9	283.9	278	282	+0.1	▲ 0.04%	15,019
Feb 23, 2026	278	284	276.5	281.9	-0.1	▼ 0.04%	12,221
Feb 22, 2026	280	285	275	282	+0.2	▲ 0.07%	32,675
Feb 17, 2026	283.2	288	278	281.8	-5.2	▼ 1.81%	26,665
Feb 16, 2026	288	293	285.6	287	-4	▼ 1.37%	16,073
Feb 12, 2026	289.1	300	289.1	291	-4	▼ 1.36%	46,294
Feb 11, 2026	293	297.4	290	295	-2	▼ 0.67%	31,583
Feb 10, 2026	298	300	290.4	297	-0.9	▼ 0.30%	32,240
Feb 09, 2026	290.1	300.5	287.5	297.9	+4.8	▲ 1.64%	67,910
Feb 08, 2026	309.6	328	292.1	293.1	-10.5	▼ 3.46%	1,31,002
Feb 05, 2026	279	303.6	276.3	303.6	+27.6	▲ 10.00%	1,73,689
Feb 04, 2026	275	281.9	271.6	276	-2.9	▼ 1.04%	14,908
Feb 03, 2026	274.6	282	272	278.9	-1	▼ 0.36%	22,412
Feb 02, 2026	280	285	277	279.9	-2.1	▼ 0.74%	15,297
Feb 01, 2026	290.7	290.7	278.1	282	-3	▼ 1.05%	21,471
Jan 29, 2026	278.4	293.7	278.2	285	+2	▲ 0.71%	52,996
Jan 28, 2026	280	303.9	272.3	283	+2.1	▲ 0.75%	39,934
Jan 27, 2026	285	294.7	278	280.9	-9.1	▼ 3.14%	38,162
Jan 26, 2026	293.9	305	282.6	290	+0.5	▲ 0.17%	47,589
Jan 25, 2026	275	300	275	289.5	+9.4	▲ 3.36%	42,523
Jan 22, 2026	274	283	274	280.1	+1.2	▲ 0.43%	37,359
Jan 21, 2026	274.4	279.9	272	278.9	+4.4	▲ 1.60%	25,748
Jan 20, 2026	270	278.3	269	274.5	+7	▲ 2.62%	35,641
Jan 18, 2026	265.1	271	265.1	267.5	+0.5	▲ 0.19%	13,063
Jan 14, 2026	265	272	265	267	-0.8	▼ 0.30%	13,827
Jan 13, 2026	270.9	270.9	265	267.8	+2.2	▲ 0.83%	13,952
Jan 12, 2026	263.4	272.8	263.4	265.6	-3.1	▼ 1.15%	9,498
Jan 08, 2026	273.9	273.9	266	268.7	-0.3	▼ 0.11%	9,631
Jan 07, 2026	269.8	272.9	267	269	-4	▼ 1.47%	16,095
Jan 06, 2026	267.8	279.9	267.8	273	+6.7	▲ 2.52%	37,029
Jan 05, 2026	265	269.5	263.2	266.3	+1.3	▲ 0.49%	15,811
Jan 04, 2026	265.2	270	264	265	-2.5	▼ 0.93%	8,432
Jan 01, 2026	268	270	266	267.5	-2.3	▼ 0.85%	17,464
Dec 31, 2025	265	279.4	265	269.8	-0.1	▼ 0.04%	15,671
Dec 29, 2025	267	275.9	267	269.9	-2.1	▼ 0.77%	14,072
Dec 28, 2025	264.1	272	264.1	272	+7	▲ 2.64%	16,062
Dec 24, 2025	262.1	267.3	262.1	265	-1	▼ 0.38%	8,983
Dec 23, 2025	260.1	268.9	260	266	+2	▲ 0.76%	17,721
Dec 22, 2025	265	267	261.1	264	-1	▼ 0.38%	17,209
Dec 21, 2025	271.5	275	255	265	-5.1	▼ 1.89%	52,774
Dec 18, 2025	275	279.7	270	270.1	-8.4	▼ 3.02%	59,513
Dec 17, 2025	280	282	275.5	278.5	-2.5	▼ 0.89%	22,171
Dec 16, 2025	272.6	293	272.6	281	+2.9	▲ 1.04%	48,498
Dec 15, 2025	279.5	284	276.4	278.1	-0.9	▼ 0.32%	10,043
Dec 14, 2025	279	286	278	279	-4	▼ 1.41%	9,912
Dec 11, 2025	281.7	289	280	283	-0.8	▼ 0.28%	31,424
Dec 10, 2025	284.2	290	281.5	283.8	-3.2	▼ 1.11%	13,122
Dec 09, 2025	290	291.7	285	287	+1	▲ 0.35%	9,836
Dec 08, 2025	283.4	300	283	286	-3	▼ 1.04%	66,718
Dec 07, 2025	294	294	283.5	289	-0.4	▼ 0.14%	24,614
Dec 03, 2025	290.2	299	287	289.4	-6.6	▼ 2.23%	21,799
Dec 02, 2025	296.8	302	281.1	296	+5	▲ 1.72%	32,914
Dec 01, 2025	297.7	297.7	283	291	-0.9	▼ 0.31%	16,180
Nov 30, 2025	293	299.9	288.6	291.9	-4.1	▼ 1.39%	26,942
Nov 27, 2025	299	300	292	296	-1.6	▼ 0.54%	16,582
Nov 26, 2025	297	302.9	291.1	297.6	+2.7	▲ 0.92%	45,299
Nov 25, 2025	301.9	301.9	290.1	294.9	-1.1	▼ 0.37%	13,120
Nov 24, 2025	297	301.5	291.2	296	-3.9	▼ 1.30%	67,575
Nov 23, 2025	307.8	327	295	299.9	-14.1	▼ 4.49%	1,26,923
Nov 20, 2025	304	324.3	292.2	314	+10	▲ 3.29%	1,49,132
Nov 19, 2025	280.1	304	276.2	304	+18.2	▲ 6.37%	1,06,190
Nov 18, 2025	280	288.7	280	285.8	+0.9	▲ 0.32%	14,639
Nov 17, 2025	276	286.6	276	284.9	+4.9	▲ 1.75%	16,977
Nov 16, 2025	282	287	272.1	280	+3	▲ 1.08%	24,727
Nov 13, 2025	274.2	283	274.2	277	-1.1	▼ 0.40%	17,485
Nov 12, 2025	269.9	283.5	269.9	278.1	+2.7	▲ 0.98%	48,521
Nov 11, 2025	266.2	277	264	275.4	+9.2	▲ 3.46%	32,756
Nov 10, 2025	265.1	274.9	259.8	266.2	-4.3	▼ 1.59%	12,878
Nov 09, 2025	270	275	268.3	270.5	+2	▲ 0.74%	28,691
Nov 06, 2025	272.5	279.8	268.5	268.5	-8.5	▼ 3.07%	25,259
Nov 05, 2025	272	277	271	277	+0.8	▲ 0.29%	11,864
Nov 04, 2025	281	284.9	275.4	276.2	-4.8	▼ 1.71%	6,309
Nov 03, 2025	283	288.6	278	281	-5.9	▼ 2.06%	12,291
Nov 02, 2025	274.1	287	274.1	286.9	+10	▲ 3.61%	28,457
Oct 30, 2025	279.9	280	271.5	276.9	+0.4	▲ 0.14%	8,247
Oct 29, 2025	273.4	283	270	276.5	-2.2	▼ 0.79%	37,187
Oct 28, 2025	266.9	279	265.5	278.7	+6.4	▲ 2.35%	21,948
Oct 26, 2025	268.3	272.3	260	272.3	-1.4	▼ 0.51%	6,513
Oct 19, 2025	265	273.7	263	273.7	+4.7	▲ 1.75%	8,478
Oct 16, 2025	279.9	280	262	269	-6.6	▼ 2.39%	15,813
Oct 15, 2025	275	275.6	270	275.6	-4.2	▼ 1.50%	12,759
Oct 14, 2025	277	280	272.6	279.8	-2.2	▼ 0.78%	5,397
Oct 13, 2025	276.4	282	268	282	0	• 0.00%	15,569
Oct 12, 2025	284.2	284.3	273.3	282	-7.9	▼ 2.73%	14,904
Oct 09, 2025	289	305	283.3	289.9	+5.9	▲ 2.08%	18,259
Oct 08, 2025	287	287	276	284	-3.9	▼ 1.35%	13,471
Oct 07, 2025	300	303	286	287.9	—	—	8,967

Modi Energy LimitedPrice History

Price Chart

MEL price summary

Daily Prices · last 1 year

More Hydro Power companies