Modern Diagnostic & Research Centre Limited (BOM:544673)
India · Delayed Price · Currency is INR 55.10
-2.29 (-3.99%)
At close: Jun 1, 2026
BOM:544673 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 76.90 | 76.90 | 74.55 | 74.55 | 74.55 | -3.18% | 6,400 |
| Apr 24, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | 1,600 |
| Apr 21, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -3.23% | 9,600 |
| Apr 17, 2026 | 76.20 | 77.50 | 76.15 | 77.50 | 77.50 | -3.13% | 9,600 |
| Apr 15, 2026 | 74.30 | 80.00 | 71.00 | 80.00 | 80.00 | 5.26% | 32,000 |
| Apr 10, 2026 | 72.10 | 76.00 | 72.10 | 76.00 | 76.00 | 5.53% | 14,400 |
| Apr 8, 2026 | 73.95 | 74.80 | 72.02 | 72.02 | 72.02 | 1.01% | 6,400 |
| Apr 7, 2026 | 65.00 | 71.30 | 65.00 | 71.30 | 71.30 | 14.08% | 6,400 |
| Apr 2, 2026 | 57.00 | 63.00 | 57.00 | 62.50 | 62.50 | 5.93% | 16,000 |
| Apr 1, 2026 | 57.00 | 59.00 | 55.50 | 59.00 | 59.00 | 10.03% | 6,400 |
| 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 |