Modern Dairies Limited (BOM:519287)
India
· Delayed Price · Currency is INR 33.27
+0.69 (2.12%)
At close: Mar 6, 2026
Modern Dairies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.58 | 33.48 | 32.06 | 33.27 | 33.27 | 2.12% | 21,842 |
| Mar 5, 2026 | 32.02 | 32.83 | 31.50 | 32.58 | 32.58 | 3.79% | 12,038 |
| Mar 4, 2026 | 32.00 | 32.00 | 30.60 | 31.39 | 31.39 | -2.94% | 17,024 |
| Mar 2, 2026 | 31.02 | 33.00 | 31.02 | 32.34 | 32.34 | -1.97% | 25,615 |
| Feb 27, 2026 | 33.95 | 33.95 | 32.26 | 32.99 | 32.99 | -0.24% | 35,643 |
| Feb 26, 2026 | 32.00 | 33.11 | 32.00 | 33.07 | 33.07 | 3.31% | 50,016 |
| Feb 25, 2026 | 33.45 | 33.45 | 32.00 | 32.01 | 32.01 | -0.77% | 14,750 |
| Feb 24, 2026 | 32.57 | 33.19 | 32.11 | 32.26 | 32.26 | -0.46% | 18,315 |
| Feb 23, 2026 | 33.90 | 33.90 | 32.00 | 32.41 | 32.41 | 1.47% | 17,003 |
| Feb 20, 2026 | 33.10 | 34.30 | 31.51 | 31.94 | 31.94 | -5.25% | 123,063 |
| Feb 19, 2026 | 33.72 | 34.38 | 33.21 | 33.71 | 33.71 | 0.54% | 13,633 |
| Feb 18, 2026 | 34.99 | 35.75 | 33.11 | 33.53 | 33.53 | -3.15% | 23,031 |
| Feb 17, 2026 | 37.50 | 37.50 | 34.50 | 34.62 | 34.62 | -5.74% | 31,291 |
| Feb 16, 2026 | 40.88 | 40.88 | 36.26 | 36.73 | 36.73 | -9.29% | 54,511 |
| Feb 13, 2026 | 40.71 | 40.80 | 38.60 | 40.49 | 40.49 | -0.54% | 11,567 |
| Feb 12, 2026 | 40.56 | 41.45 | 40.20 | 40.71 | 40.71 | 0.37% | 9,565 |
| Feb 11, 2026 | 42.30 | 42.30 | 40.20 | 40.56 | 40.56 | -2.12% | 14,880 |
| Feb 10, 2026 | 41.00 | 42.70 | 40.99 | 41.44 | 41.44 | 0.34% | 13,645 |
| Feb 9, 2026 | 39.00 | 42.80 | 38.10 | 41.30 | 41.30 | 6.61% | 40,865 |
| Feb 6, 2026 | 37.39 | 39.20 | 36.81 | 38.74 | 38.74 | 1.55% | 9,841 |
| Feb 5, 2026 | 38.52 | 38.89 | 36.20 | 38.15 | 38.15 | 0.03% | 26,750 |
| Feb 4, 2026 | 38.00 | 39.75 | 37.00 | 38.14 | 38.14 | 3.08% | 16,222 |
| Feb 3, 2026 | 38.45 | 38.45 | 36.27 | 37.00 | 37.00 | 1.87% | 7,206 |
| Feb 2, 2026 | 37.64 | 38.00 | 36.20 | 36.32 | 36.32 | -3.17% | 9,929 |
| Feb 1, 2026 | 36.15 | 38.78 | 36.15 | 37.51 | 37.51 | 5.99% | 18,939 |
| Jan 30, 2026 | 36.65 | 36.65 | 35.10 | 35.39 | 35.39 | 0.23% | 6,044 |
| Jan 29, 2026 | 35.70 | 35.70 | 34.27 | 35.31 | 35.31 | 2.08% | 15,703 |
| Jan 28, 2026 | 35.66 | 35.66 | 34.15 | 34.59 | 34.59 | -1.06% | 4,077 |
| Jan 27, 2026 | 34.69 | 35.40 | 34.69 | 34.96 | 34.96 | -1.24% | 6,703 |
| Jan 23, 2026 | 34.52 | 35.93 | 34.52 | 35.40 | 35.40 | 0.74% | 7,073 |
| Jan 22, 2026 | 34.38 | 36.50 | 34.38 | 35.14 | 35.14 | 1.71% | 7,296 |
| Jan 21, 2026 | 35.23 | 35.23 | 33.10 | 34.55 | 34.55 | 0.03% | 5,607 |
| Jan 20, 2026 | 37.80 | 37.80 | 34.22 | 34.54 | 34.54 | -2.98% | 32,379 |
| Jan 19, 2026 | 35.74 | 35.98 | 35.00 | 35.60 | 35.60 | 0.59% | 6,789 |
| Jan 16, 2026 | 36.65 | 36.65 | 34.90 | 35.39 | 35.39 | -0.51% | 19,664 |
| Jan 14, 2026 | 35.19 | 36.90 | 34.70 | 35.57 | 35.57 | 3.10% | 23,356 |
| Jan 13, 2026 | 36.55 | 36.55 | 33.85 | 34.50 | 34.50 | -2.68% | 10,715 |
| Jan 12, 2026 | 35.00 | 35.85 | 33.06 | 35.45 | 35.45 | 1.29% | 38,572 |
| Jan 9, 2026 | 35.16 | 36.22 | 34.86 | 35.00 | 35.00 | -0.71% | 15,936 |
| Jan 8, 2026 | 36.20 | 38.40 | 34.00 | 35.25 | 35.25 | -3.95% | 21,444 |
| Jan 7, 2026 | 39.30 | 39.30 | 35.81 | 36.70 | 36.70 | -2.13% | 15,085 |
| Jan 6, 2026 | 37.49 | 39.80 | 36.00 | 37.50 | 37.50 | 1.49% | 5,005 |
| Jan 5, 2026 | 37.49 | 37.49 | 36.50 | 36.95 | 36.95 | 0.05% | 7,690 |
| Jan 2, 2026 | 37.40 | 37.43 | 35.21 | 36.93 | 36.93 | -0.27% | 10,291 |
| Jan 1, 2026 | 36.63 | 37.75 | 36.63 | 37.03 | 37.03 | 0.27% | 5,572 |
| Dec 31, 2025 | 35.81 | 39.90 | 35.12 | 36.93 | 36.93 | -1.96% | 41,499 |
| Dec 30, 2025 | 38.29 | 38.29 | 35.50 | 37.67 | 37.67 | -1.57% | 3,203 |
| Dec 29, 2025 | 38.50 | 38.99 | 37.66 | 38.27 | 38.27 | -3.09% | 14,667 |
| Dec 26, 2025 | 39.20 | 39.50 | 37.50 | 39.49 | 39.49 | 0.05% | 15,342 |
| Dec 24, 2025 | 40.70 | 40.70 | 38.75 | 39.47 | 39.47 | -0.73% | 13,322 |
| Dec 23, 2025 | 38.48 | 43.00 | 38.00 | 39.76 | 39.76 | 4.11% | 34,523 |
| Dec 22, 2025 | 37.17 | 38.35 | 36.50 | 38.19 | 38.19 | 5.88% | 15,202 |
| Dec 19, 2025 | 35.69 | 36.50 | 34.20 | 36.07 | 36.07 | 4.28% | 34,605 |
| Dec 18, 2025 | 36.50 | 36.50 | 34.18 | 34.59 | 34.59 | -0.06% | 5,840 |
| Dec 17, 2025 | 35.90 | 36.45 | 34.11 | 34.61 | 34.61 | -1.23% | 45,827 |
| Dec 16, 2025 | 36.00 | 36.00 | 34.31 | 35.04 | 35.04 | -2.64% | 13,780 |
| Dec 15, 2025 | 36.80 | 37.00 | 35.80 | 35.99 | 35.99 | -3.67% | 77,129 |
| Dec 12, 2025 | 38.83 | 38.83 | 37.00 | 37.36 | 37.36 | -1.37% | 9,506 |
| Dec 11, 2025 | 37.87 | 38.99 | 37.87 | 37.88 | 37.88 | -1.97% | 20,116 |
| Dec 10, 2025 | 39.00 | 40.50 | 38.30 | 38.64 | 38.64 | 0.65% | 10,638 |
| Dec 9, 2025 | 36.51 | 38.69 | 36.51 | 38.39 | 38.39 | 2.40% | 11,421 |
| Dec 8, 2025 | 38.20 | 38.78 | 37.00 | 37.49 | 37.49 | -2.70% | 11,149 |
| Dec 5, 2025 | 39.09 | 39.83 | 38.10 | 38.53 | 38.53 | 0.55% | 6,486 |
| Dec 4, 2025 | 40.07 | 40.07 | 37.21 | 38.32 | 38.32 | -1.99% | 24,102 |
| Dec 3, 2025 | 40.65 | 41.00 | 39.00 | 39.10 | 39.10 | -3.34% | 19,564 |
| Dec 2, 2025 | 41.70 | 41.70 | 40.20 | 40.45 | 40.45 | -1.05% | 10,789 |
| Dec 1, 2025 | 42.50 | 42.50 | 40.12 | 40.88 | 40.88 | -0.12% | 7,457 |
| Nov 28, 2025 | 43.20 | 43.20 | 39.60 | 40.93 | 40.93 | 0.44% | 12,906 |
| Nov 27, 2025 | 40.35 | 41.77 | 40.35 | 40.75 | 40.75 | 0.99% | 9,183 |
| Nov 26, 2025 | 40.39 | 42.00 | 40.35 | 40.35 | 40.35 | -0.07% | 28,073 |
| Nov 25, 2025 | 41.17 | 41.65 | 39.62 | 40.38 | 40.38 | 0.52% | 13,474 |
| Nov 24, 2025 | 43.60 | 43.60 | 39.51 | 40.17 | 40.17 | -3.18% | 31,221 |
| Nov 21, 2025 | 43.39 | 44.20 | 41.05 | 41.49 | 41.49 | -2.01% | 28,620 |
| Nov 20, 2025 | 44.59 | 44.59 | 41.17 | 42.34 | 42.34 | -2.46% | 24,449 |
| Nov 19, 2025 | 47.18 | 47.40 | 43.10 | 43.41 | 43.41 | -9.83% | 113,386 |
| Nov 18, 2025 | 39.50 | 49.06 | 39.50 | 48.14 | 48.14 | 17.73% | 262,145 |
| Nov 17, 2025 | 41.00 | 41.99 | 40.50 | 40.89 | 40.89 | -0.02% | 6,092 |
| Nov 14, 2025 | 41.94 | 41.94 | 40.00 | 40.90 | 40.90 | -0.66% | 10,336 |
| Nov 13, 2025 | 42.00 | 42.00 | 41.05 | 41.17 | 41.17 | -2.02% | 10,106 |
| Nov 12, 2025 | 41.36 | 42.44 | 41.36 | 42.02 | 42.02 | 0.07% | 7,739 |
| Nov 11, 2025 | 41.65 | 43.64 | 41.56 | 41.99 | 41.99 | -1.18% | 8,131 |
| Nov 10, 2025 | 42.75 | 43.99 | 41.25 | 42.49 | 42.49 | -1.00% | 7,380 |
| Nov 7, 2025 | 43.63 | 44.30 | 41.36 | 42.92 | 42.92 | -0.65% | 6,194 |
| Nov 6, 2025 | 42.60 | 43.98 | 41.00 | 43.20 | 43.20 | -2.11% | 8,851 |
| Nov 4, 2025 | 46.50 | 46.50 | 43.26 | 44.13 | 44.13 | -1.14% | 4,816 |
| Nov 3, 2025 | 44.50 | 45.11 | 43.10 | 44.64 | 44.64 | 1.11% | 7,037 |
| Oct 31, 2025 | 46.70 | 46.70 | 43.55 | 44.15 | 44.15 | -3.81% | 4,823 |
| Oct 30, 2025 | 46.50 | 46.50 | 45.00 | 45.90 | 45.90 | 1.37% | 18,182 |
| Oct 29, 2025 | 46.75 | 46.75 | 44.10 | 45.28 | 45.28 | -0.94% | 8,388 |
| Oct 28, 2025 | 46.30 | 46.30 | 44.10 | 45.71 | 45.71 | 1.71% | 25,811 |
| Oct 27, 2025 | 43.75 | 45.45 | 43.25 | 44.94 | 44.94 | 4.46% | 15,298 |
| Oct 24, 2025 | 45.88 | 45.88 | 40.00 | 43.02 | 43.02 | -2.32% | 19,574 |
| Oct 23, 2025 | 42.63 | 45.00 | 42.63 | 44.04 | 44.04 | 4.14% | 15,048 |
| Oct 21, 2025 | 43.62 | 44.15 | 41.66 | 42.29 | 42.29 | -3.05% | 11,320 |
| Oct 20, 2025 | 43.60 | 43.69 | 41.36 | 43.62 | 43.62 | 6.00% | 6,872 |
| Oct 17, 2025 | 42.85 | 44.25 | 38.21 | 41.15 | 41.15 | -3.40% | 13,040 |
| Oct 16, 2025 | 43.10 | 44.60 | 41.60 | 42.60 | 42.60 | -1.18% | 12,449 |
| Oct 15, 2025 | 43.55 | 45.79 | 42.50 | 43.11 | 43.11 | -1.01% | 15,514 |
| Oct 14, 2025 | 43.68 | 44.69 | 43.05 | 43.55 | 43.55 | 0.02% | 1,583 |
| Oct 13, 2025 | 44.20 | 45.40 | 43.25 | 43.54 | 43.54 | -1.34% | 8,966 |