Modern Malleables Limited (BOM:517336)
India · Delayed Price · Currency is INR 41.51
-1.94 (-4.46%)
At close: Sep 11, 2026
Modern Malleables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 42.51 | 42.51 | 41.41 | 41.51 | 41.51 | -4.46% | 1,300 |
| Sep 10, 2026 | 44.01 | 44.01 | 43.45 | 43.45 | 43.45 | -4.99% | 5,500 |
| Sep 9, 2026 | 43.49 | 45.73 | 43.49 | 45.73 | 45.73 | 4.98% | 2,000 |
| Sep 8, 2026 | 43.99 | 44.01 | 43.00 | 43.56 | 43.56 | -1.02% | 2,100 |
| Sep 7, 2026 | 45.01 | 45.01 | 44.01 | 44.01 | 44.01 | -2.18% | 2,800 |
| Sep 4, 2026 | 44.20 | 44.99 | 43.51 | 44.99 | 44.99 | 1.90% | 1,600 |
| Sep 3, 2026 | 47.00 | 47.25 | 44.01 | 44.15 | 44.15 | -1.89% | 4,700 |
| Sep 2, 2026 | 43.83 | 45.00 | 43.83 | 45.00 | 45.00 | 2.16% | 700 |
| Sep 1, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -4.98% | 500 |
| Aug 31, 2026 | 48.00 | 48.00 | 46.36 | 46.36 | 46.36 | -5.00% | 1,500 |
| Aug 27, 2026 | 50.00 | 50.00 | 48.74 | 48.80 | 48.80 | -4.87% | 900 |
| Aug 26, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -5.00% | 100 |
| Aug 25, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 700 |
| Aug 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 4.85% | 200 |
| Aug 20, 2026 | 54.00 | 55.50 | 51.30 | 51.50 | 51.50 | -4.61% | 4,100 |
| Aug 19, 2026 | 54.22 | 54.22 | 51.64 | 53.99 | 53.99 | 4.55% | 2,400 |
| Aug 18, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 4.98% | 1,000 |
| Aug 17, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 4.99% | 700 |
| Aug 14, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 5.00% | 400 |
| Aug 13, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 4.99% | 500 |
| Aug 12, 2026 | 42.74 | 42.74 | 42.50 | 42.50 | 42.50 | 4.40% | 900 |
| Aug 11, 2026 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 4.98% | 300 |
| Aug 10, 2026 | 40.95 | 40.95 | 38.78 | 38.78 | 38.78 | -5.00% | 2,300 |
| Aug 7, 2026 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - | 100 |
| Aug 6, 2026 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -4.98% | 300 |
| Aug 5, 2026 | 43.55 | 43.55 | 42.96 | 42.96 | 42.96 | -5.00% | 2,100 |
| Aug 4, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -5.00% | 800 |
| Aug 3, 2026 | 44.35 | 47.60 | 44.30 | 47.60 | 47.60 | 2.15% | 1,500 |
| Jul 31, 2026 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | -4.94% | 700 |
| Jul 29, 2026 | 49.02 | 54.18 | 49.02 | 49.02 | 49.02 | -5.00% | 1,700 |
| Jul 28, 2026 | 51.73 | 51.73 | 46.81 | 51.60 | 51.60 | 4.73% | 3,200 |
| Jul 27, 2026 | 49.00 | 49.27 | 44.59 | 49.27 | 49.27 | 4.99% | 6,300 |
| Jul 24, 2026 | 48.70 | 51.80 | 46.93 | 46.93 | 46.93 | -5.00% | 5,600 |
| Jul 23, 2026 | 44.75 | 49.40 | 44.75 | 49.40 | 49.40 | 4.88% | 1,200 |
| Jul 22, 2026 | 52.00 | 52.00 | 47.10 | 47.10 | 47.10 | -4.98% | 600 |
| Jul 21, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -4.98% | 400 |
| Jul 20, 2026 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -4.99% | 200 |
| Jul 17, 2026 | 54.91 | 55.00 | 54.91 | 54.91 | 54.91 | -5.00% | 1,500 |
| Jul 16, 2026 | 52.35 | 57.80 | 52.35 | 57.80 | 57.80 | 4.90% | 1,000 |
| Jul 15, 2026 | 60.90 | 60.90 | 55.10 | 55.10 | 55.10 | -5.00% | 1,700 |
| Jul 14, 2026 | 61.74 | 61.74 | 58.00 | 58.00 | 58.00 | -1.36% | 2,500 |
| Jul 13, 2026 | 58.60 | 58.80 | 58.60 | 58.80 | 58.80 | -4.67% | 400 |
| Jul 9, 2026 | 59.01 | 63.85 | 58.90 | 61.68 | 61.68 | -0.52% | 2,300 |
| Jul 8, 2026 | 63.00 | 65.52 | 59.60 | 62.00 | 62.00 | -0.64% | 1,800 |
| Jul 7, 2026 | 65.90 | 65.90 | 61.20 | 62.40 | 62.40 | -0.62% | 500 |
| Jul 6, 2026 | 59.75 | 62.79 | 59.75 | 62.79 | 62.79 | 5.00% | 600 |
| Jul 3, 2026 | 61.01 | 61.01 | 59.80 | 59.80 | 59.80 | -1.97% | 200 |
| Jul 2, 2026 | 59.78 | 61.00 | 59.78 | 61.00 | 61.00 | - | 1,900 |
| Jul 1, 2026 | 61.05 | 61.10 | 61.00 | 61.00 | 61.00 | -1.83% | 1,600 |
| Jun 30, 2026 | 63.40 | 63.40 | 62.14 | 62.14 | 62.14 | -1.99% | 1,900 |