Modern Diagnostic & Research Centre Limited (BOM:544673)
India · Delayed Price · Currency is INR 53.62
-3.11 (-5.48%)
At close: Mar 30, 2026
BOM:544673 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 55.25 | 55.25 | 52.90 | 53.62 | 53.62 | -5.48% | 48,000 |
| Mar 27, 2026 | 59.90 | 59.90 | 56.00 | 56.73 | 56.73 | -6.00% | 20,800 |
| Mar 24, 2026 | 63.00 | 63.00 | 57.50 | 60.35 | 60.35 | -4.36% | 30,400 |
| Mar 23, 2026 | 63.00 | 63.10 | 63.00 | 63.10 | 63.10 | -1.41% | 3,200 |
| Mar 20, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.23% | 1,600 |
| Mar 19, 2026 | 65.35 | 65.35 | 63.50 | 63.85 | 63.85 | -4.70% | 8,000 |
| Mar 18, 2026 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | 0.71% | 8,000 |
| Mar 17, 2026 | 66.60 | 66.60 | 66.40 | 66.53 | 66.53 | 3.95% | 8,000 |
| Mar 16, 2026 | 61.00 | 64.00 | 60.75 | 64.00 | 64.00 | 2.40% | 20,800 |
| Mar 13, 2026 | 61.10 | 62.90 | 61.10 | 62.50 | 62.50 | -0.98% | 4,800 |
| Mar 12, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - | 1,600 |
| Mar 11, 2026 | 64.07 | 64.07 | 63.05 | 63.12 | 63.12 | -1.48% | 19,200 |
| Mar 10, 2026 | 65.40 | 65.40 | 61.66 | 64.07 | 64.07 | -5.01% | 6,400 |
| Mar 9, 2026 | 64.10 | 72.01 | 64.10 | 67.45 | 67.45 | -5.00% | 14,400 |
| Mar 5, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -5.84% | 33,600 |
| Mar 4, 2026 | 78.44 | 78.44 | 75.25 | 75.40 | 75.40 | -1.95% | 6,400 |
| Mar 2, 2026 | 76.00 | 76.90 | 74.50 | 76.90 | 76.90 | -0.13% | 9,600 |
| Feb 27, 2026 | 81.00 | 81.00 | 77.00 | 77.00 | 77.00 | -10.47% | 4,800 |
| Feb 26, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 8.86% | 1,600 |
| Feb 25, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 1,600 |
| Feb 24, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -6.92% | 8,000 |
| Feb 23, 2026 | 75.00 | 90.15 | 74.20 | 84.87 | 84.87 | 12.96% | 25,600 |
| Feb 20, 2026 | 75.25 | 75.25 | 75.00 | 75.13 | 75.13 | -2.43% | 4,800 |
| Feb 19, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | 3,200 |
| Feb 17, 2026 | 75.25 | 76.00 | 75.25 | 76.00 | 76.00 | -1.30% | 4,800 |
| Feb 16, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 9,600 |
| 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 |