Modern Diagnostic & Research Centre Limited (BOM:544673)
India · Delayed Price · Currency is INR 77.07
+10.90 (16.47%)
At close: Sep 11, 2026
BOM:544673 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 65.00 | 78.00 | 59.85 | 77.07 | 77.07 | 16.47% | 187,200 |
| Sep 10, 2026 | 63.50 | 73.00 | 63.50 | 66.17 | 66.17 | 8.76% | 168,000 |
| Sep 9, 2026 | 49.25 | 60.84 | 49.00 | 60.84 | 60.84 | 20.00% | 86,400 |
| Sep 8, 2026 | 50.88 | 50.88 | 49.00 | 50.70 | 50.70 | 3.47% | 9,600 |
| Sep 7, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -1.98% | 9,600 |
| Sep 4, 2026 | 46.00 | 49.99 | 45.00 | 49.99 | 49.99 | 3.91% | 22,400 |
| Sep 3, 2026 | 49.48 | 49.48 | 48.11 | 48.11 | 48.11 | -0.82% | 6,400 |
| Sep 2, 2026 | 49.50 | 51.00 | 48.50 | 48.51 | 48.51 | -0.49% | 35,200 |
| Sep 1, 2026 | 51.99 | 51.99 | 48.00 | 48.75 | 48.75 | -6.11% | 68,800 |
| Aug 31, 2026 | 56.50 | 56.50 | 51.00 | 51.92 | 51.92 | -8.51% | 41,600 |
| Aug 28, 2026 | 52.00 | 57.00 | 52.00 | 56.75 | 56.75 | 13.50% | 56,000 |
| Aug 27, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 14,400 |
| Aug 26, 2026 | 50.95 | 52.00 | 50.00 | 51.00 | 51.00 | - | 25,600 |
| Aug 25, 2026 | 51.00 | 51.00 | 50.95 | 51.00 | 51.00 | - | 51,200 |
| Aug 24, 2026 | 50.00 | 52.00 | 48.00 | 51.00 | 51.00 | - | 35,200 |
| 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 |