Modern Malleables Limited (BOM:517336)
India · Delayed Price · Currency is INR 39.06
+1.86 (5.00%)
At close: Apr 22, 2026
Modern Malleables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 5.00% | 500 |
| Apr 20, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 4.98% | 1,800 |
| Apr 17, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 4.98% | 500 |
| Apr 16, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 5.00% | 1,500 |
| Apr 15, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 4.97% | 500 |
| Apr 13, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 4.97% | 300 |
| Apr 10, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 4.99% | 300 |
| Apr 9, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 5.00% | 400 |
| Apr 8, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 5.00% | 800 |
| Apr 7, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 4.98% | 600 |
| Apr 6, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 4.96% | 2,400 |
| Apr 2, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 4.96% | 100 |
| Apr 1, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 4.95% | 100 |
| Mar 30, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 4.99% | 100 |
| Mar 27, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 4.96% | 200 |
| Mar 25, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 4.97% | 100 |
| Mar 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 4.97% | 700 |
| Mar 19, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 4.96% | 100 |
| Mar 17, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 4.94% | 100 |
| Mar 16, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 4.97% | 100 |
| Mar 11, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 4.99% | 100 |
| Mar 9, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 4.93% | 200 |
| Mar 4, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 4.92% | 100 |
| Mar 2, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 5.00% | 400 |
| Feb 26, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 4.97% | 100 |
| Feb 25, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 4.93% | 200 |
| Feb 18, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 4.98% | 100 |
| Feb 17, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 4.91% | 100 |
| Feb 11, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 4.93% | 100 |
| Feb 10, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 4.95% | 100 |
| Feb 6, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 4.95% | 100 |
| Feb 2, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 4.94% | 600 |
| Jan 29, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 4.92% | 100 |
| Jan 28, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 4.88% | 200 |
| Jan 27, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 4.98% | 100 |
| Jan 23, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 4.92% | 100 |
| Jan 7, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 5.00% | 500 |
| Dec 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.91% | 1,600 |
| Dec 26, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 4.97% | 100 |
| Dec 24, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 4.84% | 200 |
| Dec 17, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 4.88% | 100 |
| Dec 16, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 4.92% | 100 |
| Dec 11, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4.95% | 100 |
| Dec 8, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4.97% | 100 |
| Dec 2, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 4.98% | 100 |
| Nov 21, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.98% | 100 |
| Nov 19, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.96% | 100 |
| Nov 18, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 4.93% | 600 |
| Oct 30, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 4.89% | 200 |
| Oct 27, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 4.82% | 800 |