Modern Diagnostic & Research Centre Limited (BOM:544673)
India · Delayed Price · Currency is INR 51.00
0.00 (0.00%)
At close: Jul 31, 2026
BOM:544673 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 49.70 | 51.00 | 49.70 | 51.00 | 51.00 | - | 9,600 |
| Jul 30, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | 3,200 |
| Jul 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | 1,600 |
| Jul 28, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | 3,200 |
| Jul 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | 1,600 |
| Jul 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 4,800 |
| Jul 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.98% | 1,600 |
| Jul 17, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.10% | 1,600 |
| Jul 16, 2026 | 51.00 | 55.00 | 49.00 | 49.00 | 49.00 | -3.92% | 35,200 |
| Jul 15, 2026 | 50.25 | 51.00 | 50.25 | 51.00 | 51.00 | 0.69% | 4,800 |
| Jul 14, 2026 | 51.00 | 51.00 | 50.65 | 50.65 | 50.65 | -2.60% | 6,400 |
| Jul 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 8,000 |
| Jul 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1,600 |
| Jul 8, 2026 | 52.00 | 52.00 | 50.50 | 52.00 | 52.00 | 1.96% | 8,000 |
| Jul 7, 2026 | 51.50 | 51.50 | 49.98 | 51.00 | 51.00 | -1.92% | 9,600 |
| Jul 6, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 3,200 |
| Jul 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 4,800 |
| Jul 2, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 4,800 |
| Jun 29, 2026 | 52.99 | 52.99 | 52.00 | 52.00 | 52.00 | - | 4,800 |
| Jun 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 3,200 |
| Jun 24, 2026 | 49.50 | 52.00 | 49.50 | 52.00 | 52.00 | - | 9,600 |
| Jun 23, 2026 | 52.00 | 52.89 | 52.00 | 52.00 | 52.00 | 1.25% | 14,400 |
| Jun 22, 2026 | 52.61 | 52.61 | 51.00 | 51.36 | 51.36 | -4.89% | 27,200 |
| Jun 19, 2026 | 55.00 | 55.00 | 53.40 | 54.00 | 54.00 | -1.82% | 9,600 |
| Jun 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 1,600 |
| Jun 17, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.68% | 11,200 |
| Jun 16, 2026 | 58.00 | 58.00 | 57.10 | 57.10 | 57.10 | -4.83% | 3,200 |
| Jun 15, 2026 | 56.00 | 61.80 | 56.00 | 60.00 | 60.00 | 16.50% | 28,800 |
| Jun 12, 2026 | 56.00 | 56.00 | 50.10 | 51.50 | 51.50 | -6.36% | 12,800 |
| Jun 11, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 1,600 |
| Jun 10, 2026 | 54.50 | 55.00 | 54.00 | 55.00 | 55.00 | -5.17% | 9,600 |
| Jun 8, 2026 | 58.15 | 58.15 | 58.00 | 58.00 | 58.00 | -3.33% | 4,800 |
| Jun 5, 2026 | 58.00 | 60.00 | 55.99 | 60.00 | 60.00 | 3.45% | 6,400 |
| Jun 4, 2026 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | -2.52% | 11,200 |
| Jun 3, 2026 | 59.00 | 60.00 | 59.00 | 59.50 | 59.50 | 4.39% | 4,800 |
| Jun 2, 2026 | 55.10 | 57.00 | 55.10 | 57.00 | 57.00 | 3.45% | 11,200 |
| Jun 1, 2026 | 55.00 | 63.00 | 55.00 | 55.10 | 55.10 | -3.99% | 49,600 |
| May 29, 2026 | 70.00 | 70.00 | 56.80 | 57.39 | 57.39 | -19.17% | 36,800 |
| May 22, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 4,800 |
| May 21, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.46% | 1,600 |
| May 19, 2026 | 74.30 | 74.30 | 72.00 | 72.05 | 72.05 | -6.55% | 11,200 |
| May 18, 2026 | 81.90 | 81.90 | 77.10 | 77.10 | 77.10 | -4.81% | 6,400 |
| May 15, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 6.23% | 1,600 |
| May 13, 2026 | 76.30 | 76.30 | 76.25 | 76.25 | 76.25 | -3.48% | 3,200 |
| May 12, 2026 | 80.20 | 80.71 | 79.00 | 79.00 | 79.00 | -4.02% | 11,200 |
| May 11, 2026 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | 2.46% | 1,600 |
| May 8, 2026 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - | 1,600 |
| May 7, 2026 | 80.00 | 81.00 | 80.00 | 80.33 | 80.33 | 2.99% | 4,800 |
| May 6, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 19,200 |
| May 4, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 5.97% | 4,800 |