Modern Dairies

Modern Dairies Ltd Historical Data

NSEBSE

₹42.29

(-3.05%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Oct-2025	47.24	49.6	46.11	47.08	75	2,41,341	2,986
06-Oct-2025	46.61	47.6	44.8	45.33	138	7,23,411	11,833
07-Oct-2025	45.99	46.45	44.77	46.21	67	2,18,544	2,611
08-Oct-2025	46.38	47.9	44.16	44.91	69	2,09,732	3,559
09-Oct-2025	45.1	45.98	43.6	44.59	61	3,20,422	6,043
10-Oct-2025	45.84	45.84	43.48	44.13	118	7,93,004	15,448
13-Oct-2025	44.2	45.4	43.25	43.54	83	3,90,619	7,700
14-Oct-2025	43.68	44.69	43.05	43.55	46	69,307	1,405
15-Oct-2025	43.55	45.79	42.5	43.11	135	6,77,731	9,989
16-Oct-2025	43.1	44.6	41.6	42.6	159	5,27,335	10,346
17-Oct-2025	42.85	44.25	38.21	41.15	100	5,45,961	11,527
20-Oct-2025	43.6	43.69	41.36	43.62	75	2,94,179	6,017
21-Oct-2025	43.62	44.15	41.66	42.29	104	4,81,906	8,262

Modern Dairies: Related NEWS

No Record Found

Invest wise with Expert advice