Modern Malleables Limited (BOM:517336)
India · Delayed Price · Currency is INR 58.80
-2.88 (-4.67%)
At close: Jul 13, 2026
Modern Malleables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 63.40 | 65.90 | 63.40 | 63.40 | 63.40 | -1.99% | 2,000 |
| Jun 25, 2026 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | -2.00% | 200 |
| Jun 24, 2026 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | -1.99% | 300 |
| Jun 23, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -1.99% | 400 |
| Jun 22, 2026 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | -2.00% | 600 |
| Jun 19, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | -2.00% | 200 |
| Jun 17, 2026 | 68.75 | 71.55 | 68.75 | 71.55 | 71.55 | 2.00% | 3,400 |
| Jun 16, 2026 | 70.15 | 70.26 | 70.15 | 70.15 | 70.15 | -2.00% | 8,300 |
| Jun 15, 2026 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | -2.00% | 200 |
| Jun 11, 2026 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | -2.00% | 2,000 |
| Jun 10, 2026 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | -2.00% | 100 |
| Jun 9, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -2.00% | 200 |
| Jun 8, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -2.00% | 500 |
| Jun 4, 2026 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | -1.99% | 200 |
| Jun 3, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | -1.99% | 3,100 |
| Jun 2, 2026 | 85.79 | 85.79 | 82.43 | 82.43 | 82.43 | -2.00% | 7,200 |
| Jun 1, 2026 | 84.11 | 84.11 | 76.11 | 84.11 | 84.11 | 4.99% | 48,900 |
| May 29, 2026 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | 4.99% | 3,100 |
| May 27, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 5.00% | 5,000 |
| May 26, 2026 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | 5.00% | 3,000 |
| May 25, 2026 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 4.99% | 3,300 |
| May 22, 2026 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 4.98% | 3,500 |
| May 21, 2026 | 56.82 | 62.79 | 56.82 | 62.79 | 62.79 | 5.00% | 10,900 |
| May 20, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -4.99% | 1,700 |
| May 19, 2026 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | -5.00% | 1,000 |
| May 18, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -4.99% | 400 |
| May 15, 2026 | 73.00 | 73.00 | 69.73 | 69.73 | 69.73 | -4.99% | 4,100 |
| May 14, 2026 | 81.11 | 81.11 | 73.39 | 73.39 | 73.39 | -5.00% | 13,700 |
| May 13, 2026 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 4.99% | 1,500 |
| May 12, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 4.99% | 500 |
| May 11, 2026 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 4.99% | 600 |
| May 8, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 4.99% | 400 |
| May 7, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 4.99% | 800 |
| May 6, 2026 | 60.56 | 60.56 | 60.00 | 60.56 | 60.56 | 4.99% | 12,900 |
| May 5, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | 4.99% | 900 |
| May 4, 2026 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | 4.99% | 600 |
| Apr 30, 2026 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | 5.00% | 400 |
| Apr 29, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 4.99% | 1,900 |
| Apr 28, 2026 | 47.44 | 47.47 | 47.44 | 47.47 | 47.47 | 5.00% | 8,500 |
| Apr 27, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 4.99% | 4,000 |
| Apr 24, 2026 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 5.00% | 39,500 |