Modern Dairies Limited (BOM:519287)
India · Delayed Price · Currency is INR 48.89
-0.09 (-0.18%)
At close: Sep 10, 2025
Modern Dairies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 48.00 | 48.90 | 47.60 | 48.25 | 48.25 | -1.31% | 3,618 |
| Sep 10, 2025 | 49.22 | 49.22 | 47.66 | 48.89 | 48.89 | -0.18% | 8,654 |
| Sep 9, 2025 | 46.40 | 49.30 | 46.40 | 48.98 | 48.98 | 1.41% | 40,573 |
| Sep 8, 2025 | 48.76 | 49.69 | 48.02 | 48.30 | 48.30 | -0.94% | 6,406 |
| Sep 5, 2025 | 48.10 | 49.50 | 48.08 | 48.76 | 48.76 | 0.45% | 8,844 |
| Sep 4, 2025 | 49.83 | 51.00 | 48.30 | 48.54 | 48.54 | 1.72% | 18,090 |
| Sep 3, 2025 | 46.30 | 48.60 | 46.30 | 47.72 | 47.72 | 0.17% | 14,388 |
| Sep 2, 2025 | 46.10 | 48.50 | 46.10 | 47.64 | 47.64 | 0.74% | 2,718 |
| Sep 1, 2025 | 47.63 | 48.35 | 47.02 | 47.29 | 47.29 | 0.23% | 6,810 |
| Aug 29, 2025 | 49.00 | 49.00 | 45.11 | 47.18 | 47.18 | -2.92% | 14,211 |
| Aug 28, 2025 | 49.16 | 49.16 | 48.00 | 48.60 | 48.60 | 0.83% | 2,672 |
| Aug 26, 2025 | 47.21 | 49.30 | 46.01 | 48.20 | 48.20 | -1.51% | 18,875 |
| Aug 25, 2025 | 49.75 | 49.75 | 48.05 | 48.94 | 48.94 | 0.25% | 8,534 |
| Aug 22, 2025 | 49.80 | 49.80 | 47.70 | 48.82 | 48.82 | 0.78% | 11,053 |
| Aug 21, 2025 | 48.85 | 50.00 | 48.05 | 48.44 | 48.44 | -0.39% | 9,474 |
| Aug 20, 2025 | 51.15 | 51.15 | 46.25 | 48.63 | 48.63 | 1.27% | 53,380 |
| Aug 19, 2025 | 51.40 | 51.40 | 47.75 | 48.02 | 48.02 | -2.16% | 32,355 |
| Aug 18, 2025 | 50.20 | 51.70 | 48.99 | 49.08 | 49.08 | -1.80% | 41,685 |
| Aug 14, 2025 | 50.40 | 51.89 | 49.80 | 49.98 | 49.98 | -1.44% | 8,359 |
| Aug 13, 2025 | 52.80 | 52.80 | 50.52 | 50.71 | 50.71 | -1.76% | 14,287 |
| Aug 12, 2025 | 53.22 | 54.30 | 50.50 | 51.62 | 51.62 | -9.50% | 142,435 |
| Aug 11, 2025 | 53.30 | 58.25 | 53.00 | 57.04 | 57.04 | 9.46% | 58,490 |
| Aug 8, 2025 | 52.16 | 53.94 | 51.90 | 52.11 | 52.11 | 0.12% | 6,553 |
| Aug 7, 2025 | 52.10 | 53.39 | 50.77 | 52.05 | 52.05 | -0.61% | 4,619 |
| Aug 6, 2025 | 54.70 | 54.70 | 52.00 | 52.37 | 52.37 | -3.09% | 10,195 |
| Aug 5, 2025 | 53.99 | 54.80 | 53.17 | 54.04 | 54.04 | 0.84% | 3,333 |
| Aug 4, 2025 | 52.37 | 54.45 | 51.25 | 53.59 | 53.59 | 0.45% | 8,731 |
| Aug 1, 2025 | 55.49 | 56.27 | 52.10 | 53.35 | 53.35 | -2.07% | 20,765 |
| Jul 31, 2025 | 55.13 | 56.48 | 54.10 | 54.48 | 54.48 | -1.18% | 2,558 |
| Jul 30, 2025 | 57.50 | 57.50 | 55.10 | 55.13 | 55.13 | 0.13% | 9,910 |
| Jul 29, 2025 | 52.80 | 57.38 | 52.80 | 55.06 | 55.06 | 1.46% | 14,207 |
| Jul 28, 2025 | 56.85 | 56.85 | 52.65 | 54.27 | 54.27 | -2.69% | 11,229 |
| Jul 25, 2025 | 55.68 | 56.99 | 53.20 | 55.77 | 55.77 | 0.16% | 9,461 |
| Jul 24, 2025 | 56.73 | 57.55 | 54.51 | 55.68 | 55.68 | -1.83% | 12,577 |
| Jul 23, 2025 | 55.00 | 57.80 | 55.00 | 56.72 | 56.72 | 1.59% | 5,510 |
| Jul 22, 2025 | 55.25 | 56.69 | 55.10 | 55.83 | 55.83 | 1.53% | 9,078 |
| Jul 21, 2025 | 55.72 | 57.80 | 54.40 | 54.99 | 54.99 | -1.31% | 17,650 |
| Jul 18, 2025 | 57.00 | 57.65 | 55.05 | 55.72 | 55.72 | -2.25% | 16,830 |
| Jul 17, 2025 | 57.48 | 57.48 | 55.65 | 57.00 | 57.00 | 0.85% | 12,086 |
| Jul 16, 2025 | 56.50 | 57.95 | 56.25 | 56.52 | 56.52 | -2.42% | 15,376 |
| Jul 15, 2025 | 56.95 | 58.20 | 55.16 | 57.92 | 57.92 | 5.12% | 35,295 |
| Jul 14, 2025 | 54.60 | 56.40 | 53.61 | 55.10 | 55.10 | 1.62% | 11,607 |
| Jul 11, 2025 | 55.95 | 55.95 | 53.50 | 54.22 | 54.22 | -1.18% | 6,830 |
| Jul 10, 2025 | 55.51 | 55.94 | 53.56 | 54.87 | 54.87 | -0.85% | 15,423 |
| Jul 9, 2025 | 57.90 | 57.90 | 54.10 | 55.34 | 55.34 | -2.81% | 8,058 |
| Jul 8, 2025 | 57.99 | 57.99 | 55.36 | 56.94 | 56.94 | -0.14% | 6,939 |
| Jul 7, 2025 | 57.00 | 58.50 | 56.93 | 57.02 | 57.02 | 0.16% | 7,176 |
| Jul 4, 2025 | 57.50 | 58.00 | 56.26 | 56.93 | 56.93 | 1.10% | 16,212 |
| Jul 3, 2025 | 56.67 | 58.90 | 56.00 | 56.31 | 56.31 | -1.64% | 10,962 |
| Jul 2, 2025 | 55.25 | 59.00 | 55.25 | 57.25 | 57.25 | -0.49% | 4,738 |