Modern Dairies Ltd		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
30-09-2026 Wed	BSE Sensex : 72,480.29 -48.78 -0.07%		NSE Nifty 50 : 22,620.45 -95.75 -0.42%		USD - INR 1 $ = Rs 95.86	Find Stock
Share Price in Google :	Modern Dairies Ltd		MCap (aprox) 164.5 Crores	Symbol : 519287	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
6.0%	41.6%	78.6%	62.2%	57.8%	19.8%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
30-09-26	Wed	51.52	2.45	38.65k	5.0%
29-09-26	Tue	49.07	2.33	58.16k	5.0%	Data Update : 7 PM
28-09-26	Mon	46.74	2.22	16.55k	5.0%	30-09-26 : 51.52
25-09-26	Fri	44.52	-0.98	14.56k	-2.2%
24-09-26	Thu	45.5	-1.73	17.53k	-3.7%	Compared to  :  21-09-26 48.59
23-09-26	Wed	47.23	0.09	7.5k	0.2%
22-09-26	Tue	47.14	-1.45	22.48k	-3.0%	7 Days %
21-09-26	Mon	48.59	-2.34	77.52k	-4.6%	6.0%
18-09-26	Fri	50.93	5.13	174.16k	11.2%
17-09-26	Thu	45.8	-1.72	22.74k	-3.6%	Compared to  :  31-08-26 36.38
16-09-26	Wed	47.52	-0.03	163.89k	-0.1%
15-09-26	Tue	47.55	4.68	351.04k	10.9%	1 Month %
11-09-26	Fri	42.87	7.14	297.84k	20.0%	41.6%
10-09-26	Thu	35.73	-0.58	3.48k	-1.6%	.
09-09-26	Wed	36.31	-0.32	5.47k	-0.9%	Compared to  :  30-07-26 28.84
08-09-26	Tue	36.63	0.2	4.89k	0.5%
07-09-26	Mon	36.43	0.24	6.32k	0.7%	2 Months %
04-09-26	Fri	36.19	0.82	14.11k	2.3%	78.6%
03-09-26	Thu	35.37	0.36	20.32k	1.0%
02-09-26	Wed	35.01	-1.08	11.36k	-3.0%	Compared to  :  30-06-26 31.77
01-09-26	Tue	36.09	-0.29	14.75k	-0.8%
31-08-26	Mon	36.38	-1.08	4.82k	-2.9%	3 Months %
28-08-26	Fri	37.46	0.22	16.84k	0.6%	62.2%
27-08-26	Thu	37.24	-0.92	10.08k	-2.4%
26-08-26	Wed	38.16	1.52	50.87k	4.1%	Compared to  :  30-03-26 32.64
25-08-26	Tue	36.64	-1.43	22.02k	-3.8%
24-08-26	Mon	38.07	1.8	16.73k	5.0%	6 Months %
21-08-26	Fri	36.27	-0.92	10.83k	-2.5%	57.8%
20-08-26	Thu	37.19	-1.03	25.15k	-2.7%
19-08-26	Wed	38.22	3.69	209.79k	10.7%	Compared to  :  30-09-25 43.02
18-08-26	Tue	34.53	-0.2	9.23k	-0.6%
17-08-26	Mon	34.73	2.86	67.91k	9.0%	1 year %
14-08-26	Fri	31.87	-0.34	7.97k	-1.1%	19.8%
13-08-26	Thu	32.21	2.17	89.84k	7.2%
12-08-26	Wed	30.04	1.8	120.93k	6.4%	*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. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
11-08-26	Tue	28.24	0.8	36.24k	2.9%
10-08-26	Mon	27.44	-0.75	29.18k	-2.7%
07-08-26	Fri	28.19	-0.77	16.61k	-2.7%
06-08-26	Thu	28.96	0.24	12.61k	0.8%
05-08-26	Wed	28.72	-0.77	19.06k	-2.6%
04-08-26	Tue	29.49	0.06	6.12k	0.2%
03-08-26	Mon	29.43	1.12	12.06k	4.0%
31-07-26	Fri	28.31	-0.53	34.53k	-1.8%
30-07-26	Thu	28.84	-1.16	33.1k	-3.9%
29-07-26	Wed	30	0.09	17.23k	0.3%
28-07-26	Tue	29.91	-0.52	3.02k	-1.7%
27-07-26	Mon	30.43	0.23	7.8k	0.8%
24-07-26	Fri	30.2	0.26	7.12k	0.9%
23-07-26	Thu	29.94	-1.05	15.83k	-3.4%
22-07-26	Wed	30.99	-1.11	10.33k	-3.5%
21-07-26	Tue	32.1	1.55	13.11k	5.1%
20-07-26	Mon	30.55	-0.51	5.81k	-1.6%
17-07-26	Fri	31.06	-0.44	12.97k	-1.4%
16-07-26	Thu	31.5	-0.24	18.5k	-0.8%
15-07-26	Wed	31.74	-0.1	10.8k	-0.3%
14-07-26	Tue	31.84	0.18	8.48k	0.6%
13-07-26	Mon	31.66	-0.23	16.23k	-0.7%
10-07-26	Fri	31.89	-0.77	23.68k	-2.4%
09-07-26	Thu	32.66	0.46	12.95k	1.4%
08-07-26	Wed	32.2	-1.18	15.18k	-3.5%
07-07-26	Tue	33.38	-0.58	4.32k	-1.7%
06-07-26	Mon	33.96	-1.67	21.38k	-4.7%
03-07-26	Fri	35.63	0.23	18.97k	0.6%
02-07-26	Thu	35.4	4.08	42.69k	13.0%
01-07-26	Wed	31.32	-0.45	13.74k	-1.4%
30-06-26	Tue	31.77	-0.03	8.81k	-0.1%
29-06-26	Mon	31.8	-1.94	12.86k	-5.7%
25-06-26	Thu	33.74	-0.03	2.78k	-0.1%
24-06-26	Wed	33.77	-0.15	5.64k	-0.4%
23-06-26	Tue	33.92	0.33	3.44k	1.0%
22-06-26	Mon	33.59	-0.16	6.76k	-0.5%
19-06-26	Fri	33.75	-1.02	32.06k	-2.9%
18-06-26	Thu	34.77	-0.09	16.51k	-0.3%
17-06-26	Wed	34.86	-0.08	8.46k	-0.2%
16-06-26	Tue	34.94	0.35	11.58k	1.0%
15-06-26	Mon	34.59	0.41	6.71k	1.2%
12-06-26	Fri	34.18	0.45	4.46k	1.3%
11-06-26	Thu	33.73	-0.27	3.17k	-0.8%
10-06-26	Wed	34	-0.62	4.43k	-1.8%
09-06-26	Tue	34.62	0.78	17.52k	2.3%
08-06-26	Mon	33.84	-0.01	7.53k	0.0%
05-06-26	Fri	33.85	-0.05	9.03k	-0.1%
04-06-26	Thu	33.9	0.48	7.72k	1.4%
03-06-26	Wed	33.42	-1.43	27.52k	-4.1%
02-06-26	Tue	34.85	-0.11	6k	-0.3%
01-06-26	Mon	34.96	-1.9	32.64k	-5.2%
29-05-26	Fri	36.86	2.08	20.23k	6.0%
27-05-26	Wed	34.78	-0.27	4.46k	-0.8%
26-05-26	Tue	35.05	-0.83	27.15k	-2.3%
25-05-26	Mon	35.88	-3.1	65.7k	-8.0%
22-05-26	Fri	38.98	-0.12	7.2k	-0.3%
21-05-26	Thu	39.1	0	5.33k	0.0%
20-05-26	Wed	39.1	-0.06	7k	-0.2%
19-05-26	Tue	39.16	-1.89	11.24k	-4.6%
18-05-26	Mon	41.05	0.75	21.48k	1.9%
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%
12-05-26	Tue	38.94	-2.14	23.76k	-5.2%
11-05-26	Mon	41.08	2.07	90.64k	5.3%
08-05-26	Fri	39.01	0.49	22.37k	1.3%
07-05-26	Thu	38.52	0.26	4.02k	0.7%
06-05-26	Wed	38.26	-0.74	11.68k	-1.9%
05-05-26	Tue	39	0.58	5.8k	1.5%
04-05-26	Mon	38.42	0.21	11.53k	0.5%
30-04-26	Thu	38.21	-0.93	8.67k	-2.4%
29-04-26	Wed	39.14	0.63	13.19k	1.6%
28-04-26	Tue	38.51	-0.12	15.04k	-0.3%
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	7.25	262.15k	17.7%
20-11-25	Thu	48.14	-4.73	113.39k	-9.8%
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%