Modern Dairies Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Modern Dairies Ltd		MCap (aprox) 87 Crores	Symbol : 519287	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.1%	-5.6%	-16.5%	-19.0%	-31.6%	-34.2%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	32.99	-0.08	35.64k	-0.2%
26-02-26	Thu	33.07	1.06	50.02k	3.3%	Data Update : 8 PM
25-02-26	Wed	32.01	-0.25	14.75k	-0.8%	27-02-26 : 32.99
24-02-26	Tue	32.26	-0.15	18.32k	-0.5%
23-02-26	Mon	32.41	0.47	17k	1.5%	Compared to  :  19-02-26 33.71
20-02-26	Fri	31.94	-1.77	123.06k	-5.3%
19-02-26	Thu	33.71	0.18	13.63k	0.5%	7 Days %
18-02-26	Wed	33.53	-1.09	23.03k	-3.1%	-2.1%
17-02-26	Tue	34.62	-2.11	31.29k	-5.7%
16-02-26	Mon	36.73	-3.76	54.51k	-9.3%	Compared to  :  27-01-26 34.96
13-02-26	Fri	40.49	-0.22	11.57k	-0.5%
12-02-26	Thu	40.71	0.15	9.57k	0.4%	1 Month %
11-02-26	Wed	40.56	-0.88	14.88k	-2.1%	-5.6%
10-02-26	Tue	41.44	0.14	13.65k	0.3%	.
09-02-26	Mon	41.3	2.56	40.87k	6.6%	Compared to  :  26-12-25 39.49
06-02-26	Fri	38.74	0.59	9.84k	1.5%
05-02-26	Thu	38.15	0.01	26.75k	0.0%	2 Months %
04-02-26	Wed	38.14	1.14	16.22k	3.1%	-16.5%
03-02-26	Tue	37	0.68	7.21k	1.9%
02-02-26	Mon	36.32	-1.19	9.93k	-3.2%	Compared to  :  27-11-25 40.75
01-02-26	Sun	37.51	2.12	18.94k	6.0%
30-01-26	Fri	35.39	0.08	6.04k	0.2%	3 Months %
29-01-26	Thu	35.31	0.72	15.7k	2.1%	-19.0%
28-01-26	Wed	34.59	-0.37	4.08k	-1.1%
27-01-26	Tue	34.96	-0.44	6.7k	-1.2%	Compared to  :  26-08-25 48.2
23-01-26	Fri	35.4	0.26	7.07k	0.7%
22-01-26	Thu	35.14	0.59	7.3k	1.7%	6 Months %
21-01-26	Wed	34.55	0.01	5.61k	0.0%	-31.6%
20-01-26	Tue	34.54	-1.06	32.38k	-3.0%
19-01-26	Mon	35.6	0.21	6.79k	0.6%	Compared to  :  27-02-25 50.16
16-01-26	Fri	35.39	-0.18	19.66k	-0.5%
14-01-26	Wed	35.57	1.07	23.36k	3.1%	1 year %
13-01-26	Tue	34.5	-0.95	10.72k	-2.7%	-34.2%
12-01-26	Mon	35.45	0.45	38.57k	1.3%
09-01-26	Fri	35	-0.25	15.94k	-0.7%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	35.25	-1.45	21.44k	-4.0%
07-01-26	Wed	36.7	-0.8	15.09k	-2.1%
06-01-26	Tue	37.5	0.55	5.01k	1.5%
05-01-26	Mon	36.95	0.02	7.69k	0.1%
02-01-26	Fri	36.93	-0.1	10.29k	-0.3%
01-01-26	Thu	37.03	0.1	5.57k	0.3%
31-12-25	Wed	36.93	-0.74	41.5k	-2.0%
30-12-25	Tue	37.67	-0.6	3.2k	-1.6%
29-12-25	Mon	38.27	-1.22	14.67k	-3.1%
26-12-25	Fri	39.49	0.02	15.34k	0.1%
24-12-25	Wed	39.47	-0.29	13.32k	-0.7%
23-12-25	Tue	39.76	1.57	34.52k	4.1%
22-12-25	Mon	38.19	2.12	15.2k	5.9%
19-12-25	Fri	36.07	1.48	34.61k	4.3%
18-12-25	Thu	34.59	-0.02	5.84k	-0.1%
17-12-25	Wed	34.61	-0.43	45.83k	-1.2%
16-12-25	Tue	35.04	-0.95	13.78k	-2.6%
15-12-25	Mon	35.99	-1.37	77.13k	-3.7%
12-12-25	Fri	37.36	-0.52	9.51k	-1.4%
11-12-25	Thu	37.88	-0.76	20.12k	-2.0%
10-12-25	Wed	38.64	0.25	10.64k	0.7%
09-12-25	Tue	38.39	0.9	11.42k	2.4%
08-12-25	Mon	37.49	-1.04	11.15k	-2.7%
05-12-25	Fri	38.53	0.21	6.49k	0.5%
04-12-25	Thu	38.32	-0.78	24.1k	-2.0%
03-12-25	Wed	39.1	-1.35	19.56k	-3.3%
02-12-25	Tue	40.45	-0.43	10.79k	-1.1%
01-12-25	Mon	40.88	-0.05	7.46k	-0.1%
28-11-25	Fri	40.93	0.18	12.91k	0.4%
27-11-25	Thu	40.75	0.4	9.18k	1.0%
26-11-25	Wed	40.35	-0.03	28.07k	-0.1%
25-11-25	Tue	40.38	0.21	13.47k	0.5%
24-11-25	Mon	40.17	-1.32	31.22k	-3.2%
21-11-25	Fri	41.49	-0.85	28.62k	-2.0%
20-11-25	Thu	42.34	-1.07	24.45k	-2.5%
19-11-25	Wed	43.41	-4.73	113.39k	-9.8%
18-11-25	Tue	48.14	7.25	262.15k	17.7%
17-11-25	Mon	40.89	-0.01	6.09k	0.0%
14-11-25	Fri	40.9	-0.27	10.34k	-0.7%
13-11-25	Thu	41.17	-0.85	10.11k	-2.0%
12-11-25	Wed	42.02	0.03	7.74k	0.1%
11-11-25	Tue	41.99	-0.5	8.13k	-1.2%
10-11-25	Mon	42.49	-0.43	7.38k	-1.0%
07-11-25	Fri	42.92	-0.28	6.19k	-0.6%
06-11-25	Thu	43.2	-0.93	8.85k	-2.1%
04-11-25	Tue	44.64	0.49	7.04k	1.1%
03-11-25	Mon	44.13	-0.51	4.82k	-1.1%
31-10-25	Fri	44.15	-1.75	4.82k	-3.8%
30-10-25	Thu	45.9	0.62	18.18k	1.4%
29-10-25	Wed	45.28	-0.43	8.39k	-0.9%
28-10-25	Tue	45.71	0.77	25.81k	1.7%
27-10-25	Mon	44.94	1.92	15.3k	4.5%
24-10-25	Fri	43.02	-1.02	19.57k	-2.3%
23-10-25	Thu	44.04	1.75	15.05k	4.1%
21-10-25	Tue	42.29	-1.33	11.32k	-3.0%
20-10-25	Mon	43.62	2.47	6.87k	6.0%
17-10-25	Fri	42.6	-0.51	12.45k	-1.2%
16-10-25	Thu	41.15	-1.45	13.04k	-3.4%
15-10-25	Wed	43.11	-0.44	15.51k	-1.0%
14-10-25	Tue	43.55	0.01	1.58k	0.0%
13-10-25	Mon	43.54	-0.59	8.97k	-1.3%
10-10-25	Fri	44.13	-0.46	18.03k	-1.0%
09-10-25	Thu	44.59	-0.32	7.22k	-0.7%
08-10-25	Wed	44.91	-1.3	4.56k	-2.8%
07-10-25	Tue	46.21	0.88	4.76k	1.9%
06-10-25	Mon	45.33	-1.75	15.88k	-3.7%
03-10-25	Fri	47.08	-0.16	5.08k	-0.3%
01-10-25	Wed	47.24	-0.12	10.62k	-0.3%
30-09-25	Tue	47.36	5.94	59.14k	14.3%
29-09-25	Mon	41.42	-1.6	50.06k	-3.7%
26-09-25	Fri	43.02	-3.33	39.62k	-7.2%
25-09-25	Thu	46.35	-0.51	9.48k	-1.1%
24-09-25	Wed	46.86	-0.9	6.71k	-1.9%
23-09-25	Tue	47.76	-0.27	8.45k	-0.6%
22-09-25	Mon	48.57	0.3	4.1k	0.6%
19-09-25	Fri	48.03	-0.54	12.69k	-1.1%
18-09-25	Thu	48.27	-0.71	7.06k	-1.4%
17-09-25	Wed	48.98	0.05	6.82k	0.1%
16-09-25	Tue	48.93	-0.24	17.9k	-0.5%
15-09-25	Mon	49.17	1.62	21.65k	3.4%
12-09-25	Fri	47.55	-0.7	2.59k	-1.5%
11-09-25	Thu	48.25	-0.64	3.62k	-1.3%
10-09-25	Wed	48.89	-0.09	8.65k	-0.2%
09-09-25	Tue	48.98	0.68	40.57k	1.4%
08-09-25	Mon	48.3	-0.46	6.41k	-0.9%
05-09-25	Fri	48.76	0.22	8.84k	0.5%
04-09-25	Thu	47.72	0.08	14.39k	0.2%
03-09-25	Wed	48.54	0.82	18.09k	1.7%
02-09-25	Tue	47.64	0.35	2.72k	0.7%
01-09-25	Mon	47.29	0.11	6.81k	0.2%
29-08-25	Fri	47.18	-1.42	14.21k	-2.9%
28-08-25	Thu	48.6	0.4	2.67k	0.8%
26-08-25	Tue	48.2	-0.74	18.88k	-1.5%
25-08-25	Mon	48.94	0.12	8.53k	0.2%
22-08-25	Fri	48.82	0.38	11.05k	0.8%
21-08-25	Thu	48.44	-0.19	9.47k	-0.4%
20-08-25	Wed	48.63	0.61	53.38k	1.3%
19-08-25	Tue	48.02	-1.06	32.36k	-2.2%
18-08-25	Mon	49.08	-0.9	41.69k	-1.8%
14-08-25	Thu	49.98	-0.73	8.36k	-1.4%
13-08-25	Wed	50.71	-0.91	14.29k	-1.8%
12-08-25	Tue	51.62	-5.42	142.44k	-9.5%
11-08-25	Mon	57.04	4.93	58.49k	9.5%
08-08-25	Fri	52.11	0.06	6.55k	0.1%
07-08-25	Thu	52.05	-0.32	4.62k	-0.6%
06-08-25	Wed	52.37	-1.67	10.2k	-3.1%
05-08-25	Tue	54.04	0.45	3.33k	0.8%
04-08-25	Mon	53.59	0.24	8.73k	0.4%
01-08-25	Fri	53.35	-1.13	20.77k	-2.1%
31-07-25	Thu	55.13	0.07	9.91k	0.1%
30-07-25	Wed	54.48	-0.65	2.56k	-1.2%
29-07-25	Tue	55.06	0.79	14.21k	1.5%
28-07-25	Mon	54.27	-1.5	11.23k	-2.7%
25-07-25	Fri	55.77	0.09	9.46k	0.2%
24-07-25	Thu	55.68	-1.04	12.58k	-1.8%
23-07-25	Wed	56.72	0.89	5.51k	1.6%
22-07-25	Tue	55.83	0.84	9.08k	1.5%
21-07-25	Mon	54.99	-0.73	17.65k	-1.3%
18-07-25	Fri	55.72	-1.28	16.83k	-2.2%
17-07-25	Thu	57	0.48	12.09k	0.8%
16-07-25	Wed	56.52	-1.4	15.38k	-2.4%
15-07-25	Tue	57.92	2.82	35.3k	5.1%
14-07-25	Mon	55.1	0.88	11.61k	1.6%
11-07-25	Fri	54.22	-0.65	6.83k	-1.2%
10-07-25	Thu	54.87	-0.47	15.42k	-0.8%
09-07-25	Wed	55.34	-1.6	8.06k	-2.8%
08-07-25	Tue	56.94	-0.08	6.94k	-0.1%
07-07-25	Mon	57.02	0.09	7.18k	0.2%
04-07-25	Fri	56.93	0.62	16.21k	1.1%
03-07-25	Thu	56.31	-0.94	10.96k	-1.6%
02-07-25	Wed	57.25	-0.28	4.74k	-0.5%
01-07-25	Tue	57.53	0.75	10.57k	1.3%
30-06-25	Mon	56.78	-0.03	20.05k	-0.1%
27-06-25	Fri	56.81	0.66	14.94k	1.2%
26-06-25	Thu	56.15	1.41	18.17k	2.6%
25-06-25	Wed	54.74	0.56	23.96k	1.0%
24-06-25	Tue	54.18	-0.53	8.52k	-1.0%
23-06-25	Mon	54.71	0.94	5.97k	1.7%
20-06-25	Fri	53.77	-0.84	13.54k	-1.5%
19-06-25	Thu	54.61	-0.41	13.87k	-0.7%
18-06-25	Wed	55.02	0.47	8.83k	0.9%
17-06-25	Tue	54.55	-0.31	21.79k	-0.6%
16-06-25	Mon	54.86	0.37	15.19k	0.7%
13-06-25	Fri	54.49	-0.35	10.04k	-0.6%
12-06-25	Thu	54.84	-0.21	13.99k	-0.4%
11-06-25	Wed	55.05	0.26	22.44k	0.5%
10-06-25	Tue	54.79	0.16	14.25k	0.3%
09-06-25	Mon	54.63	-0.26	17.28k	-0.5%
06-06-25	Fri	54.21	0.7	18.6k	1.3%
05-06-25	Thu	54.89	0.68	20.81k	1.3%
04-06-25	Wed	53.51	-0.72	28.39k	-1.3%
03-06-25	Tue	54.23	0.23	31.7k	0.4%
02-06-25	Mon	54	-0.85	40.58k	-1.5%
30-05-25	Fri	54.85	-0.41	13.45k	-0.7%
29-05-25	Thu	55.26	0.97	56.4k	1.8%
28-05-25	Wed	54.29	-1.65	83.02k	-2.9%
27-05-25	Tue	54.41	0.65	16.98k	1.2%
26-05-25	Mon	55.94	1.53	50.21k	2.8%
23-05-25	Fri	53.76	0.01	17.96k	0.0%
22-05-25	Thu	53.75	-0.36	14.64k	-0.7%
21-05-25	Wed	54.11	-0.12	5.53k	-0.2%
20-05-25	Tue	54.23	0.78	19.85k	1.5%
19-05-25	Mon	53.45	-0.45	20.54k	-0.8%
16-05-25	Fri	53.9	0.28	34.96k	0.5%
15-05-25	Thu	53.62	-0.21	11.44k	-0.4%
14-05-25	Wed	54.34	0.4	12.18k	0.7%
13-05-25	Tue	53.83	-0.51	6.27k	-0.9%
12-05-25	Mon	53.94	3.97	6.62k	7.9%
09-05-25	Fri	49.97	-0.43	5.05k	-0.8%
08-05-25	Thu	51.64	-1.67	18.06k	-3.2%
07-05-25	Wed	52.07	-0.99	1.52k	-1.9%
06-05-25	Tue	53.06	-1.07	8.24k	-2.0%
05-05-25	Mon	54.13	1.63	19.07k	3.1%
02-05-25	Fri	52.5	0.43	7.99k	0.8%
30-04-25	Wed	52.07	-0.33	11.87k	-0.6%
29-04-25	Tue	52.4	-2.48	23.15k	-4.5%
28-04-25	Mon	54.88	-0.07	7.17k	-0.1%
25-04-25	Fri	54.95	-2.27	21.58k	-4.0%
24-04-25	Thu	57.22	-1.64	13.04k	-2.8%
23-04-25	Wed	57.91	0.32	8.6k	0.6%
22-04-25	Tue	58.86	0.95	9.69k	1.6%
21-04-25	Mon	57.59	1.21	25.99k	2.1%
17-04-25	Thu	56.38	0.74	26.32k	1.3%
16-04-25	Wed	55.64	1.77	17.63k	3.3%
15-04-25	Tue	53.87	1.37	10.85k	2.6%
11-04-25	Fri	52.5	0.49	8.64k	0.9%
09-04-25	Wed	52.01	0	9.76k	0.0%
08-04-25	Tue	52.01	1.61	7.65k	3.2%
07-04-25	Mon	50.4	-3.48	19.79k	-6.5%
04-04-25	Fri	53.88	-0.75	15.36k	-1.4%
03-04-25	Thu	54.63	-1.01	7.83k	-1.8%
02-04-25	Wed	55.64	2.26	18.27k	4.2%
01-04-25	Tue	53.38	0.17	13.3k	0.3%
28-03-25	Fri	53.21	0.51	10.97k	1.0%
27-03-25	Thu	52.7	0.17	23.94k	0.3%
26-03-25	Wed	52.53	-1.71	13.39k	-3.2%
25-03-25	Tue	54.24	-1.28	15.65k	-2.3%
24-03-25	Mon	55.52	0.44	12.97k	0.8%
21-03-25	Fri	55.08	1.22	17.02k	2.3%
20-03-25	Thu	53.86	-0.27	7.61k	-0.5%
19-03-25	Wed	54.13	0.2	18.1k	0.4%
18-03-25	Tue	53.93	1.37	16.07k	2.6%
17-03-25	Mon	52.56	1.19	27.59k	2.3%
13-03-25	Thu	52.11	-2.1	28.45k	-3.9%
12-03-25	Wed	51.37	-0.74	14.01k	-1.4%
11-03-25	Tue	54.21	2.06	46.93k	4.0%
10-03-25	Mon	52.15	-2.53	35.67k	-4.6%
07-03-25	Fri	54.68	4.59	45.96k	9.2%
06-03-25	Thu	50.09	0.5	38.12k	1.0%
05-03-25	Wed	49.59	2.82	25.25k	6.0%
04-03-25	Tue	46.77	-0.11	9.32k	-0.2%
03-03-25	Mon	46.88	-0.65	22.19k	-1.4%
28-02-25	Fri	47.53	-2.63	29.47k	-5.2%
27-02-25	Thu	50.16	-0.77	25.66k	-1.5%
25-02-25	Tue	50.93	0.21	8.96k	0.4%