Modern Diagnostic & Research Centre Limited (BOM:544673)
India · Delayed Price · Currency is INR 79.25
+0.75 (0.96%)
At close: Feb 12, 2026
BOM:544673 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 78.00 | 78.00 | 76.05 | 77.00 | 77.00 | -2.84% | 8,000 |
| Feb 12, 2026 | 77.30 | 79.25 | 77.30 | 79.25 | 79.25 | 0.96% | 4,800 |
| Feb 11, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | -0.63% | 3,200 |
| Feb 10, 2026 | 77.10 | 79.00 | 77.10 | 79.00 | 79.00 | - | 8,000 |
| Feb 9, 2026 | 80.00 | 80.00 | 77.60 | 79.00 | 79.00 | 1.28% | 11,200 |
| Feb 6, 2026 | 81.00 | 81.00 | 78.00 | 78.00 | 78.00 | -3.70% | 11,200 |
| Feb 5, 2026 | 82.82 | 82.82 | 79.95 | 81.00 | 81.00 | -0.25% | 9,600 |
| Feb 4, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -2.40% | 1,600 |
| Feb 3, 2026 | 88.00 | 88.00 | 83.00 | 83.20 | 83.20 | -2.12% | 11,200 |
| Feb 2, 2026 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | 2.16% | 3,200 |
| Feb 1, 2026 | 85.00 | 85.00 | 83.20 | 83.20 | 83.20 | -4.09% | 3,200 |
| Jan 30, 2026 | 86.80 | 86.80 | 86.75 | 86.75 | 86.75 | - | 4,800 |
| Jan 29, 2026 | 91.80 | 91.80 | 86.75 | 86.75 | 86.75 | -4.14% | 8,000 |
| Jan 28, 2026 | 88.00 | 90.50 | 88.00 | 90.50 | 90.50 | 3.72% | 11,200 |
| Jan 27, 2026 | 93.00 | 93.00 | 86.65 | 87.25 | 87.25 | -1.83% | 11,200 |
| Jan 23, 2026 | 89.49 | 90.00 | 82.50 | 88.88 | 88.88 | 5.06% | 46,400 |
| Jan 22, 2026 | 80.75 | 86.00 | 76.55 | 84.60 | 84.60 | 2.73% | 41,600 |
| Jan 21, 2026 | 80.75 | 88.87 | 80.75 | 82.35 | 82.35 | -2.90% | 35,200 |
| Jan 20, 2026 | 85.01 | 88.00 | 84.75 | 84.81 | 84.81 | -4.92% | 52,800 |
| Jan 19, 2026 | 91.05 | 91.10 | 89.20 | 89.20 | 89.20 | -5.00% | 40,000 |
| Jan 16, 2026 | 96.14 | 96.25 | 93.81 | 93.89 | 93.89 | 1.67% | 73,600 |
| Jan 14, 2026 | 87.96 | 92.35 | 87.00 | 92.35 | 92.35 | 4.99% | 148,800 |
| Jan 13, 2026 | 91.26 | 91.40 | 87.95 | 87.96 | 87.96 | -4.98% | 622,400 |
| Jan 12, 2026 | 93.63 | 94.50 | 91.10 | 92.57 | 92.57 | -1.13% | 64,000 |
| Jan 9, 2026 | 91.15 | 95.74 | 91.00 | 93.63 | 93.63 | 2.68% | 246,400 |
| Jan 8, 2026 | 92.27 | 94.47 | 91.00 | 91.19 | 91.19 | -4.00% | 355,200 |