Modern Malleables Limited (BOM:517336)
India · Delayed Price · Currency is INR 40.69
+1.69 (4.33%)
At close: Oct 22, 2026
Modern Malleables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 39.00 | 40.95 | 39.00 | 40.69 | 40.69 | 4.33% | 3,800 |
| Oct 21, 2026 | 39.00 | 39.35 | 39.00 | 39.00 | 39.00 | 4.06% | 2,900 |
| Oct 19, 2026 | 36.40 | 37.48 | 36.10 | 37.48 | 37.48 | 4.99% | 1,600 |
| Oct 16, 2026 | 34.10 | 35.80 | 34.10 | 35.70 | 35.70 | 4.69% | 300 |
| Oct 13, 2026 | 36.50 | 36.90 | 34.10 | 34.10 | 34.10 | -2.99% | 500 |
| Oct 12, 2026 | 37.00 | 38.60 | 35.15 | 35.15 | 35.15 | -5.00% | 1,000 |
| Oct 9, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | 4.40% | 600 |
| Oct 7, 2026 | 35.44 | 35.44 | 35.40 | 35.44 | 35.44 | 4.98% | 500 |
| Oct 6, 2026 | 34.01 | 34.01 | 33.52 | 33.76 | 33.76 | -0.74% | 1,100 |
| Oct 5, 2026 | 34.01 | 34.90 | 34.01 | 34.01 | 34.01 | 0.03% | 500 |
| Oct 1, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -4.92% | 500 |
| Sep 30, 2026 | 35.80 | 35.80 | 35.76 | 35.76 | 35.76 | - | 200 |
| Sep 29, 2026 | 35.00 | 36.75 | 35.00 | 35.76 | 35.76 | 2.14% | 600 |
| Sep 28, 2026 | 35.35 | 35.35 | 34.99 | 35.01 | 35.01 | 0.03% | 300 |
| Sep 25, 2026 | 33.70 | 35.00 | 33.70 | 35.00 | 35.00 | 2.79% | 1,100 |
| Sep 23, 2026 | 36.22 | 36.22 | 34.05 | 34.05 | 34.05 | -1.30% | 1,100 |
| Sep 22, 2026 | 34.10 | 35.70 | 34.10 | 34.50 | 34.50 | -3.33% | 1,400 |
| Sep 21, 2026 | 35.70 | 35.70 | 35.60 | 35.69 | 35.69 | -0.06% | 1,500 |
| Sep 18, 2026 | 35.75 | 36.54 | 35.66 | 35.71 | 35.71 | -4.85% | 5,600 |
| Sep 17, 2026 | 37.60 | 37.61 | 37.53 | 37.53 | 37.53 | -4.99% | 3,500 |
| Sep 16, 2026 | 39.51 | 39.52 | 39.50 | 39.50 | 39.50 | -0.03% | 800 |
| Sep 15, 2026 | 39.50 | 41.49 | 39.50 | 39.51 | 39.51 | -4.82% | 900 |
| 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 |