Modern Dairies

Modern Dairies Ltd Historical Data

NSEBSE

₹47.24

(-0.25%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/09/2025

To Date

02/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Sep-2025	46.1	48.5	46.1	47.64	65	1,29,602	1,929
03-Sep-2025	46.3	48.6	46.3	47.72	89	6,81,090	9,861
04-Sep-2025	49.83	51	48.3	48.54	149	8,97,438	15,491
05-Sep-2025	48.1	49.5	48.08	48.76	57	4,30,828	4,808
08-Sep-2025	48.76	49.69	48.02	48.3	71	3,11,746	3,963
09-Sep-2025	46.4	49.3	46.4	48.98	101	19,85,386	33,225
10-Sep-2025	49.22	49.22	47.66	48.89	93	4,21,680	5,489
11-Sep-2025	48	48.9	47.6	48.25	57	1,74,006	2,865
12-Sep-2025	48.98	48.98	47.4	47.55	59	1,24,412	2,115
15-Sep-2025	49	49.4	47.55	49.17	131	10,60,333	17,554
16-Sep-2025	49.19	50.2	48	48.93	109	8,81,524	14,101
17-Sep-2025	50.54	50.54	48.36	48.98	77	3,36,686	4,817
18-Sep-2025	48.98	49.4	48.02	48.27	86	3,42,099	5,499
19-Sep-2025	48.27	49.7	48.27	48.57	66	1,99,870	2,482
22-Sep-2025	49.8	49.8	47.8	48.03	107	6,13,026	11,267
23-Sep-2025	48.4	49	47.55	47.76	71	4,06,267	6,825
24-Sep-2025	46.55	48.45	46.31	46.86	81	3,18,436	4,877
25-Sep-2025	46.7	47.98	46.05	46.35	102	4,41,456	8,150
26-Sep-2025	47.73	47.73	41.16	43.02	236	17,38,461	29,456
29-Sep-2025	46	46	39.62	41.42	223	21,21,060	39,606
30-Sep-2025	42.66	48.4	42.15	47.36	336	26,75,576	41,528
01-Oct-2025	48.95	49.8	47.1	47.24	121	5,10,298	6,032

Modern Dairies: Related NEWS

No Record Found

Invest wise with Expert advice