Modern Dairies

Modern Dairies Ltd Historical Data

NSEBSE

₹37.36

(-1.37%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	41.36	42.44	41.36	42.02	83	3,23,638	6,736
13-Nov-2025	42	42	41.05	41.17	116	4,19,076	7,594
14-Nov-2025	41.94	41.94	40	40.9	95	4,21,635	8,441
17-Nov-2025	41	41.99	40.5	40.89	75	2,48,987	5,169
18-Nov-2025	39.5	49.06	39.5	48.14	1,127	1,24,19,963	1,58,390
19-Nov-2025	47.18	47.4	43.1	43.41	659	50,30,703	68,309
20-Nov-2025	44.59	44.59	41.17	42.34	186	10,43,568	13,153
21-Nov-2025	43.39	44.2	41.05	41.49	156	12,04,621	24,404
24-Nov-2025	43.6	43.6	39.51	40.17	181	12,70,335	26,639
25-Nov-2025	41.17	41.65	39.62	40.38	146	5,42,693	10,270
26-Nov-2025	40.39	42	40.35	40.35	98	11,39,236	27,021
27-Nov-2025	40.35	41.77	40.35	40.75	76	3,74,342	7,689
28-Nov-2025	43.2	43.2	39.6	40.93	93	5,23,111	8,739
01-Dec-2025	42.5	42.5	40.12	40.88	63	3,07,259	5,018
02-Dec-2025	41.7	41.7	40.2	40.45	89	4,38,163	7,903
03-Dec-2025	40.65	41	39	39.1	129	7,70,534	16,421
04-Dec-2025	40.07	40.07	37.21	38.32	175	9,22,946	15,920
05-Dec-2025	39.09	39.83	38.1	38.53	80	2,50,842	4,947
08-Dec-2025	38.2	38.78	37	37.49	144	4,19,979	9,833
09-Dec-2025	36.51	38.69	36.51	38.39	100	4,29,962	8,414
10-Dec-2025	39	40.5	38.3	38.64	87	4,16,427	8,132
11-Dec-2025	37.87	38.99	37.87	37.88	98	7,64,336	18,073
12-Dec-2025	38.83	38.83	37	37.36	140	3,54,763	7,519

Modern Dairies: Related NEWS

No Record Found

Invest wise with Expert advice