Modern Dairies Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
17-06-2026 Wed	BSE Sensex : 77,155.62 +347.14 +0.45%		NSE Nifty 50 : 24,085.70 +96.55 +0.4%		USD - INR 1 $ = Rs 94.38	Find Stock
Share Price in Google :	Modern Dairies Ltd		MCap (aprox) 98.5 Crores	Symbol : 519287	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
3.0%	-15.1%	-5.0%		-3.1%	-36.0%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
17-06-26	Wed	34.86	-0.08	8.46k	-0.2%
16-06-26	Tue	34.94	0.35	11.58k	1.0%	Data Update : 7 PM
15-06-26	Mon	34.59	0.41	6.71k	1.2%	17-06-26 : 34.86
12-06-26	Fri	34.18	0.45	4.46k	1.3%
11-06-26	Thu	33.73	-0.27	3.17k	-0.8%	Compared to  :  08-06-26 33.84
10-06-26	Wed	34	-0.62	4.43k	-1.8%
09-06-26	Tue	34.62	0.78	17.52k	2.3%	7 Days %
08-06-26	Mon	33.84	-0.01	7.53k	0.0%	3.0%
05-06-26	Fri	33.85	-0.05	9.03k	-0.1%
04-06-26	Thu	33.9	0.48	7.72k	1.4%	Compared to  :  18-05-26 41.05
03-06-26	Wed	33.42	-1.43	27.52k	-4.1%
02-06-26	Tue	34.85	-0.11	6k	-0.3%	1 Month %
01-06-26	Mon	34.96	-1.9	32.64k	-5.2%	-15.1%
29-05-26	Fri	36.86	2.08	20.23k	6.0%	.
27-05-26	Wed	34.78	-0.27	4.46k	-0.8%	Compared to  :  17-04-26 36.7
26-05-26	Tue	35.05	-0.83	27.15k	-2.3%
25-05-26	Mon	35.88	-3.1	65.7k	-8.0%	2 Months %
22-05-26	Fri	38.98	-0.12	7.2k	-0.3%	-5.0%
21-05-26	Thu	39.1	0	5.33k	0.0%
20-05-26	Wed	39.1	-0.06	7k	-0.2%	Compared to  :  17-03-26 These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
19-05-26	Tue	39.16	-1.89	11.24k	-4.6%
18-05-26	Mon	41.05	0.75	21.48k	1.9%	3 Months %
15-05-26	Fri	40.3	-1.27	10.88k	-3.1%
14-05-26	Thu	41.57	-0.89	26.09k	-2.1%
13-05-26	Wed	42.46	3.52	50.96k	9.0%	Compared to  :  17-12-25 35.99
12-05-26	Tue	38.94	-2.14	23.76k	-5.2%
11-05-26	Mon	41.08	2.07	90.64k	5.3%	6 Months %
08-05-26	Fri	39.01	0.49	22.37k	1.3%	-3.1%
07-05-26	Thu	38.52	0.26	4.02k	0.7%
06-05-26	Wed	38.26	-0.74	11.68k	-1.9%	Compared to  :  17-06-25 54.49
05-05-26	Tue	39	0.58	5.8k	1.5%
04-05-26	Mon	38.42	0.21	11.53k	0.5%	1 year %
30-04-26	Thu	38.21	-0.93	8.67k	-2.4%	-36.0%
29-04-26	Wed	39.14	0.63	13.19k	1.6%
28-04-26	Tue	38.51	-0.12	15.04k	-0.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-04-26	Mon	38.63	-0.03	9.17k	-0.1%
24-04-26	Fri	38.66	-0.64	21.05k	-1.6%
23-04-26	Thu	39.3	-0.27	9.53k	-0.7%
22-04-26	Wed	39.57	1.32	49.39k	3.5%
21-04-26	Tue	38.25	1.42	14.84k	3.9%
20-04-26	Mon	36.83	0.13	14.03k	0.4%
17-04-26	Fri	36.7	0.29	10.56k	0.8%
16-04-26	Thu	36.41	-0.16	26.44k	-0.4%
15-04-26	Wed	36.57	1.87	14.44k	5.4%
13-04-26	Mon	34.7	0.9	8.82k	2.7%
10-04-26	Fri	33.8	-0.3	11.79k	-0.9%
09-04-26	Thu	34.1	-0.29	12.78k	-0.8%
08-04-26	Wed	34.39	1.62	19.25k	4.9%
07-04-26	Tue	32.77	-0.67	7.24k	-2.0%
06-04-26	Mon	33.44	0.92	6.09k	2.8%
02-04-26	Thu	32.52	-0.68	5.76k	-2.0%
01-04-26	Wed	33.2	0.56	2.58k	1.7%
30-03-26	Mon	32.64	0.48	14.12k	1.5%
27-03-26	Fri	32.16	-1.87	41.59k	-5.5%
25-03-26	Wed	34.03	-0.2	13.74k	-0.6%
24-03-26	Tue	34.23	0.39	6.95k	1.2%
23-03-26	Mon	33.84	-0.74	17.92k	-2.1%
20-03-26	Fri	34.58	1.27	21.83k	3.8%
19-03-26	Thu	33.31	0.85	18.86k	2.6%
18-03-26	Wed	32.46	0.45	11.19k	1.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	32.01	-0.25	14.75k	-0.8%
26-02-26	Thu	32.26	-0.15	18.32k	-0.5%
25-02-26	Wed	32.41	0.47	17k	1.5%
24-02-26	Tue	31.94	-1.77	123.06k	-5.3%
23-02-26	Mon	33.71	0.18	13.63k	0.5%
20-02-26	Fri	33.53	-1.09	23.03k	-3.1%
19-02-26	Thu	34.62	-2.11	31.29k	-5.7%
18-02-26	Wed	36.73	-3.76	54.51k	-9.3%
17-02-26	Tue	40.49	-0.22	11.57k	-0.5%
16-02-26	Mon	40.71	0.15	9.57k	0.4%
13-02-26	Fri	40.56	-0.88	14.88k	-2.1%
12-02-26	Thu	41.44	0.14	13.65k	0.3%
11-02-26	Wed	41.3	2.56	40.87k	6.6%
10-02-26	Tue	38.74	0.59	9.84k	1.5%
09-02-26	Mon	38.15	0.01	26.75k	0.0%
06-02-26	Fri	38.14	1.14	16.22k	3.1%
05-02-26	Thu	37	0.68	7.21k	1.9%
04-02-26	Wed	36.32	-1.19	9.93k	-3.2%
03-02-26	Tue	37.51	2.12	18.94k	6.0%
02-02-26	Mon	35.39	0.08	6.04k	0.2%
01-02-26	Sun	35.31	0.72	15.7k	2.1%
30-01-26	Fri	34.59	-0.37	4.08k	-1.1%
29-01-26	Thu	34.96	-0.44	6.7k	-1.2%
28-01-26	Wed	35.4	0.26	7.07k	0.7%
27-01-26	Tue	35.14	0.59	7.3k	1.7%
23-01-26	Fri	34.55	0.01	5.61k	0.0%
22-01-26	Thu	34.54	-1.06	32.38k	-3.0%
21-01-26	Wed	35.6	0.21	6.79k	0.6%
20-01-26	Tue	35.39	-0.18	19.66k	-0.5%
19-01-26	Mon	35.57	1.07	23.36k	3.1%
16-01-26	Fri	34.5	-0.95	10.72k	-2.7%
14-01-26	Wed	35.45	0.45	38.57k	1.3%
13-01-26	Tue	35	-0.25	15.94k	-0.7%
12-01-26	Mon	35.25	-1.45	21.44k	-4.0%
09-01-26	Fri	36.7	-0.8	15.09k	-2.1%
08-01-26	Thu	37.5	0.55	5.01k	1.5%
07-01-26	Wed	36.95	0.02	7.69k	0.1%
06-01-26	Tue	36.93	-0.1	10.29k	-0.3%
05-01-26	Mon	37.03	0.1	5.57k	0.3%
02-01-26	Fri	36.93	-0.74	41.5k	-2.0%
01-01-26	Thu	37.67	-0.6	3.2k	-1.6%
31-12-25	Wed	38.27	-1.22	14.67k	-3.1%
30-12-25	Tue	39.49	0.02	15.34k	0.1%
29-12-25	Mon	39.47	-0.29	13.32k	-0.7%
26-12-25	Fri	39.76	1.57	34.52k	4.1%
24-12-25	Wed	38.19	2.12	15.2k	5.9%
23-12-25	Tue	36.07	1.48	34.61k	4.3%
22-12-25	Mon	34.59	-0.02	5.84k	-0.1%
19-12-25	Fri	34.61	-0.43	45.83k	-1.2%
18-12-25	Thu	35.04	-0.95	13.78k	-2.6%
17-12-25	Wed	35.99	-1.37	77.13k	-3.7%
16-12-25	Tue	37.36	-0.52	9.51k	-1.4%
15-12-25	Mon	37.88	-0.76	20.12k	-2.0%
12-12-25	Fri	38.64	0.25	10.64k	0.7%
11-12-25	Thu	38.39	0.9	11.42k	2.4%
10-12-25	Wed	37.49	-1.04	11.15k	-2.7%
09-12-25	Tue	38.53	0.21	6.49k	0.5%
08-12-25	Mon	38.32	-0.78	24.1k	-2.0%
05-12-25	Fri	39.1	-1.35	19.56k	-3.3%
04-12-25	Thu	40.45	-0.43	10.79k	-1.1%
03-12-25	Wed	40.88	-0.05	7.46k	-0.1%
02-12-25	Tue	40.93	0.18	12.91k	0.4%
01-12-25	Mon	40.75	0.4	9.18k	1.0%
28-11-25	Fri	40.35	-0.03	28.07k	-0.1%
27-11-25	Thu	40.38	0.21	13.47k	0.5%
26-11-25	Wed	40.17	-1.32	31.22k	-3.2%
25-11-25	Tue	41.49	-0.85	28.62k	-2.0%
24-11-25	Mon	42.34	-1.07	24.45k	-2.5%
21-11-25	Fri	43.41	-4.73	113.39k	-9.8%
20-11-25	Thu	48.14	7.25	262.15k	17.7%
19-11-25	Wed	40.89	-0.01	6.09k	0.0%
18-11-25	Tue	40.9	-0.27	10.34k	-0.7%
17-11-25	Mon	41.17	-0.85	10.11k	-2.0%
14-11-25	Fri	42.02	0.03	7.74k	0.1%
13-11-25	Thu	41.99	-0.5	8.13k	-1.2%
12-11-25	Wed	42.49	-0.43	7.38k	-1.0%
11-11-25	Tue	42.92	-0.28	6.19k	-0.6%
10-11-25	Mon	43.2	-0.93	8.85k	-2.1%
07-11-25	Fri	44.13	-0.51	4.82k	-1.1%
06-11-25	Thu	44.64	0.49	7.04k	1.1%
04-11-25	Tue	44.15	-1.75	4.82k	-3.8%
03-11-25	Mon	45.9	0.62	18.18k	1.4%
31-10-25	Fri	45.28	-0.43	8.39k	-0.9%
30-10-25	Thu	45.71	0.77	25.81k	1.7%
29-10-25	Wed	44.94	1.92	15.3k	4.5%
28-10-25	Tue	43.02	-1.02	19.57k	-2.3%
27-10-25	Mon	44.04	1.75	15.05k	4.1%
24-10-25	Fri	42.29	-1.33	11.32k	-3.0%
23-10-25	Thu	43.62	2.47	6.87k	6.0%
21-10-25	Tue	41.15	-1.45	13.04k	-3.4%
20-10-25	Mon	42.6	-0.51	12.45k	-1.2%
17-10-25	Fri	43.11	-0.44	15.51k	-1.0%
16-10-25	Thu	43.55	0.01	1.58k	0.0%
15-10-25	Wed	43.54	-0.59	8.97k	-1.3%
14-10-25	Tue	44.13	-0.46	18.03k	-1.0%
13-10-25	Mon	44.59	-0.32	7.22k	-0.7%
10-10-25	Fri	44.91	-1.3	4.56k	-2.8%
09-10-25	Thu	46.21	0.88	4.76k	1.9%
08-10-25	Wed	45.33	-1.75	15.88k	-3.7%
07-10-25	Tue	47.08	-0.16	5.08k	-0.3%
06-10-25	Mon	47.24	-0.12	10.62k	-0.3%
03-10-25	Fri	47.36	5.94	59.14k	14.3%
01-10-25	Wed	41.42	-1.6	50.06k	-3.7%
30-09-25	Tue	43.02	-3.33	39.62k	-7.2%
29-09-25	Mon	46.35	-0.51	9.48k	-1.1%
26-09-25	Fri	46.86	-0.9	6.71k	-1.9%
25-09-25	Thu	47.76	-0.27	8.45k	-0.6%
24-09-25	Wed	48.03	-0.54	12.69k	-1.1%
23-09-25	Tue	48.57	0.3	4.1k	0.6%
22-09-25	Mon	48.27	-0.71	7.06k	-1.4%
19-09-25	Fri	48.98	0.05	6.82k	0.1%
18-09-25	Thu	48.93	-0.24	17.9k	-0.5%
17-09-25	Wed	49.17	1.62	21.65k	3.4%
16-09-25	Tue	47.55	-0.7	2.59k	-1.5%
15-09-25	Mon	48.25	-0.64	3.62k	-1.3%
12-09-25	Fri	48.89	-0.09	8.65k	-0.2%
11-09-25	Thu	48.98	0.68	40.57k	1.4%
10-09-25	Wed	48.3	-0.46	6.41k	-0.9%
09-09-25	Tue	48.76	0.22	8.84k	0.5%
08-09-25	Mon	48.54	0.82	18.09k	1.7%
05-09-25	Fri	47.72	0.08	14.39k	0.2%
04-09-25	Thu	47.64	0.35	2.72k	0.7%
03-09-25	Wed	47.29	0.11	6.81k	0.2%
02-09-25	Tue	47.18	-1.42	14.21k	-2.9%
01-09-25	Mon	48.6	0.4	2.67k	0.8%
29-08-25	Fri	48.2	-0.74	18.88k	-1.5%
28-08-25	Thu	48.94	0.12	8.53k	0.2%
26-08-25	Tue	48.82	0.38	11.05k	0.8%
25-08-25	Mon	48.44	-0.19	9.47k	-0.4%
22-08-25	Fri	48.63	0.61	53.38k	1.3%
21-08-25	Thu	48.02	-1.06	32.36k	-2.2%
20-08-25	Wed	49.08	-0.9	41.69k	-1.8%
19-08-25	Tue	49.98	-0.73	8.36k	-1.4%
18-08-25	Mon	50.71	-0.91	14.29k	-1.8%
14-08-25	Thu	51.62	-5.42	142.44k	-9.5%
13-08-25	Wed	57.04	4.93	58.49k	9.5%
12-08-25	Tue	52.11	0.06	6.55k	0.1%
11-08-25	Mon	52.05	-0.32	4.62k	-0.6%
08-08-25	Fri	52.37	-1.67	10.2k	-3.1%
07-08-25	Thu	54.04	0.45	3.33k	0.8%
06-08-25	Wed	53.59	0.24	8.73k	0.4%
05-08-25	Tue	53.35	-0.65	2.56k	-1.2%
04-08-25	Mon	54.48	-1.13	20.77k	-2.1%
01-08-25	Fri	55.13	0.07	9.91k	0.1%
31-07-25	Thu	55.06	0.79	14.21k	1.5%
30-07-25	Wed	54.27	-1.5	11.23k	-2.7%
29-07-25	Tue	55.77	0.09	9.46k	0.2%
28-07-25	Mon	55.68	-1.04	12.58k	-1.8%
25-07-25	Fri	56.72	0.89	5.51k	1.6%
24-07-25	Thu	55.83	0.84	9.08k	1.5%
23-07-25	Wed	54.99	-0.73	17.65k	-1.3%
22-07-25	Tue	55.72	-1.28	16.83k	-2.2%
21-07-25	Mon	57	0.48	12.09k	0.8%
18-07-25	Fri	56.52	-1.4	15.38k	-2.4%
17-07-25	Thu	57.92	2.82	35.3k	5.1%
16-07-25	Wed	55.1	0.88	11.61k	1.6%
15-07-25	Tue	54.22	-0.65	6.83k	-1.2%
14-07-25	Mon	54.87	-0.47	15.42k	-0.8%
11-07-25	Fri	55.34	-1.6	8.06k	-2.8%
10-07-25	Thu	56.94	-0.08	6.94k	-0.1%
09-07-25	Wed	57.02	0.09	7.18k	0.2%
08-07-25	Tue	56.93	0.62	16.21k	1.1%
07-07-25	Mon	56.31	-0.94	10.96k	-1.6%
04-07-25	Fri	57.25	-0.28	4.74k	-0.5%
03-07-25	Thu	57.53	0.75	10.57k	1.3%
02-07-25	Wed	56.78	-0.03	20.05k	-0.1%
01-07-25	Tue	56.81	0.66	14.94k	1.2%
30-06-25	Mon	56.15	1.41	18.17k	2.6%
27-06-25	Fri	54.74	0.56	23.96k	1.0%
26-06-25	Thu	54.18	-0.53	8.52k	-1.0%
25-06-25	Wed	54.71	0.94	5.97k	1.7%
24-06-25	Tue	53.77	-0.84	13.54k	-1.5%
23-06-25	Mon	54.61	-0.41	13.87k	-0.7%
20-06-25	Fri	55.02	0.47	8.83k	0.9%
19-06-25	Thu	54.55	-0.31	21.79k	-0.6%
18-06-25	Wed	54.86	0.37	15.19k	0.7%
17-06-25	Tue	54.49	-0.35	10.04k	-0.6%
16-06-25	Mon	54.84	-0.21	13.99k	-0.4%
13-06-25	Fri	55.05	0.26	22.44k	0.5%