Modern Diagnostic & Research Centre Limited (BOM:544673)
India · Delayed Price · Currency is INR 51.00
-0.80 (-1.54%)
At close: Aug 21, 2026
BOM:544673 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 51.00 | 51.00 | 50.90 | 51.00 | 51.00 | -1.54% | 6,400 |
| Aug 20, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 5.71% | 1,600 |
| Aug 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.08% | 1,600 |
| Aug 18, 2026 | 49.80 | 49.80 | 46.90 | 48.00 | 48.00 | -3.52% | 16,000 |
| Aug 17, 2026 | 54.00 | 54.00 | 49.75 | 49.75 | 49.75 | -2.45% | 11,200 |
| Aug 14, 2026 | 55.00 | 55.00 | 50.00 | 51.00 | 51.00 | 2.00% | 52,800 |
| Aug 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,600 |
| Aug 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.28% | 1,600 |
| Aug 10, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -2.60% | 1,600 |
| Aug 7, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1,600 |
| Aug 6, 2026 | 54.00 | 55.00 | 47.87 | 52.00 | 52.00 | -3.44% | 32,000 |
| Aug 5, 2026 | 48.80 | 55.00 | 48.80 | 53.85 | 53.85 | 7.59% | 19,200 |
| Aug 4, 2026 | 50.90 | 52.00 | 50.05 | 50.05 | 50.05 | 2.67% | 20,800 |
| Aug 3, 2026 | 49.00 | 49.50 | 48.00 | 48.75 | 48.75 | -4.41% | 25,600 |
| 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 |