Stock listing
BSE:MDRNSTL Modern Steels Ltd. Share Price
Follow Modern Steels Ltd. into a list and get an email when it puts out news.
Share price · BSE:MDRNSTL
₹11.80 INR -0.06 (-0.5%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹11.07 – ₹12.55 INROct 30, 2026
- Volume
- 3,645 sharesOct 30, 2026
- 52-week range
- ₹10.35 – ₹17.94 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹43,687 INRMedian day 2,055 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:MDRNSTL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹11.80 | -0.06 | -0.5% | ₹12.10 | ₹12.55 | ₹11.07 | 3,645 | |
| ₹11.86 | -0.63 | -5.0% | ₹12.55 | ₹12.65 | ₹11.51 | 1,720 | |
| ₹12.49 | +0.43 | +3.6% | ₹11.30 | ₹12.65 | ₹11.30 | 425 | |
| ₹12.06 | +0.56 | +4.9% | ₹12.09 | ₹12.80 | ₹11.01 | 3,377 | |
| ₹11.50 | +0.35 | +3.1% | ₹11.15 | ₹11.92 | ₹10.59 | 3,688 | |
| ₹11.15 | -1.59 | -12.5% | ₹12.50 | ₹13.00 | ₹10.91 | 20,145 | |
| ₹12.74 | -0.68 | -5.1% | ₹13.43 | ₹13.50 | ₹12.21 | 5,422 | |
| ₹13.42 | -0.59 | -4.2% | ₹13.76 | ₹14.50 | ₹13.42 | 1,562 | |
| ₹14.01 | +0.03 | +0.2% | ₹13.59 | ₹14.79 | ₹13.59 | 305 | |
| ₹13.98 | +0.42 | +3.1% | ₹13.56 | ₹14.87 | ₹13.47 | 5,606 | |
| ₹13.56 | -0.28 | -2.0% | ₹14.50 | ₹14.50 | ₹13.36 | 4,520 | |
| ₹13.84 | -0.18 | -1.3% | ₹13.95 | ₹14.95 | ₹13.20 | 2,667 | |
| ₹14.02 | -0.38 | -2.6% | ₹14.47 | ₹14.47 | ₹14.00 | 161 | |
| ₹14.40 | +0.57 | +4.1% | ₹13.77 | ₹14.48 | ₹13.57 | 416 | |
| ₹13.83 | -0.42 | -2.9% | ₹13.91 | ₹14.64 | ₹13.55 | 564 | |
| ₹14.25 | +0.06 | +0.4% | ₹14.26 | ₹14.26 | ₹14.10 | 1,002 | |
| ₹14.19 | +0.08 | +0.6% | ₹14.69 | ₹14.69 | ₹13.80 | 1,097 | |
| ₹14.11 | -0.04 | -0.3% | ₹14.50 | ₹14.60 | ₹14.00 | 148 | |
| ₹14.15 | +0.01 | +0.1% | ₹14.40 | ₹14.40 | ₹14.01 | 1,721 | |
| ₹14.14 | -0.46 | -3.2% | ₹15.16 | ₹15.16 | ₹14.02 | 3,108 | |
| ₹14.60 | -0.32 | -2.1% | ₹14.61 | ₹15.42 | ₹14.43 | 124 | |
| ₹14.92 | +0.32 | +2.2% | ₹14.60 | ₹15.10 | ₹14.60 | 648 | |
| ₹14.60 | -0.58 | -3.8% | ₹15.98 | ₹15.98 | ₹14.31 | 1,805 | |
| ₹15.18 | +0.84 | +5.9% | ₹14.18 | ₹15.42 | ₹14.01 | 2,683 | |
| ₹14.34 | -0.07 | -0.5% | ₹14.39 | ₹14.39 | ₹14.14 | 2,329 | |
| ₹14.41 | -1.05 | -6.8% | ₹16.29 | ₹16.29 | ₹14.36 | 4,406 | |
| ₹15.46 | +0.76 | +5.2% | ₹16.30 | ₹16.30 | ₹14.41 | 440 | |
| ₹14.70 | -0.45 | -3.0% | ₹16.50 | ₹16.50 | ₹14.17 | 5,543 | |
| ₹15.15 | +0.81 | +5.6% | ₹14.27 | ₹15.20 | ₹14.27 | 91 | |
| ₹14.34 | -0.16 | -1.1% | ₹14.50 | ₹15.50 | ₹14.02 | 2,743 | |
| ₹14.50 | +0.41 | +2.9% | ₹14.98 | ₹14.98 | ₹14.10 | 6,420 | |
| ₹14.09 | -0.57 | -3.9% | ₹14.95 | ₹16.00 | ₹14.08 | 2,031 | |
| ₹14.66 | +0.46 | +3.2% | ₹14.30 | ₹15.10 | ₹14.30 | 7,494 | |
| ₹14.20 | +0.04 | +0.3% | ₹14.05 | ₹14.40 | ₹14.02 | 3,128 | |
| ₹14.16 | +0.08 | +0.6% | ₹14.08 | ₹14.80 | ₹14.08 | 2,207 | |
| ₹14.08 | -0.03 | -0.2% | ₹14.99 | ₹15.25 | ₹13.52 | 1,736 | |
| ₹14.11 | -0.70 | -4.7% | ₹14.21 | ₹14.99 | ₹14.01 | 6,607 | |
| ₹14.81 | +1.21 | +8.9% | ₹14.75 | ₹15.40 | ₹13.90 | 23,104 | |
| ₹13.60 | +0.10 | +0.7% | ₹13.60 | ₹13.60 | ₹13.60 | 452 | |
| ₹13.50 | +0.10 | +0.7% | ₹13.99 | ₹13.99 | ₹13.02 | 1,630 | |
| ₹13.40 | +0.18 | +1.4% | ₹13.59 | ₹13.70 | ₹13.10 | 10,858 | |
| ₹13.22 | +0.36 | +2.8% | ₹12.61 | ₹13.60 | ₹12.61 | 2,327 | |
| ₹12.86 | +0.10 | +0.8% | ₹13.65 | ₹13.65 | ₹12.79 | 2,079 | |
| ₹12.76 | -0.16 | -1.2% | ₹12.92 | ₹13.80 | ₹12.71 | 775 | |
| ₹12.92 | -0.48 | -3.6% | ₹13.26 | ₹13.33 | ₹12.90 | 1,504 | |
| ₹13.40 | +0.47 | +3.6% | ₹13.42 | ₹13.89 | ₹13.09 | 2,030 | |
| ₹12.93 | +0.14 | +1.1% | ₹12.82 | ₹13.43 | ₹12.82 | 1,909 | |
| ₹12.79 | -0.51 | -3.8% | ₹13.31 | ₹13.69 | ₹12.71 | 159 | |
| ₹13.30 | -0.19 | -1.4% | ₹13.99 | ₹13.99 | ₹13.01 | 2,492 | |
| ₹13.49 | +0.29 | +2.2% | ₹13.26 | ₹13.54 | ₹13.01 | 3,903 | |
| ₹13.20 | -0.49 | -3.6% | ₹13.51 | ₹13.98 | ₹12.61 | 3,143 | |
| ₹13.69 | +0.19 | +1.4% | ₹13.84 | ₹13.84 | ₹13.20 | 952 | |
| ₹13.50 | +0.26 | +2.0% | ₹13.57 | ₹13.57 | ₹13.10 | 862 | |
| ₹13.24 | +0.59 | +4.7% | ₹12.71 | ₹13.39 | ₹12.05 | 5,565 | |
| ₹12.65 | -0.20 | -1.6% | ₹13.98 | ₹13.98 | ₹12.51 | 3,990 | |
| ₹12.85 | -0.56 | -4.2% | ₹13.01 | ₹14.70 | ₹12.81 | 9,247 | |
| ₹13.41 | -0.09 | -0.7% | ₹13.52 | ₹13.52 | ₹13.41 | 1,334 | |
| ₹13.50 | 0.00 | 0.0% | ₹13.50 | ₹13.50 | ₹13.50 | 155 | |
| ₹13.50 | +0.33 | +2.5% | ₹13.40 | ₹14.00 | ₹13.15 | 3,090 | |
| ₹13.17 | +0.07 | +0.5% | ₹12.98 | ₹13.99 | ₹12.98 | 2,019 | |
| ₹13.10 | -0.39 | -2.9% | ₹13.36 | ₹13.46 | ₹13.10 | 4,106 | |
| ₹13.49 | -0.01 | -0.1% | ₹14.75 | ₹14.75 | ₹12.82 | 1,364 | |
| ₹13.50 | +0.37 | +2.8% | ₹13.65 | ₹13.65 | ₹13.03 | 5,275 | |
| ₹13.13 | -0.54 | -4.0% | ₹13.69 | ₹13.69 | ₹13.10 | 1,507 |
- Ticker
- BSE:MDRNSTL
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 21, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Latest news
Announcement under Regulation 30 (LODR)-Newspaper Publication
Oct 21, 2026
Closed ₹13.42 (-4.2%) on Oct 21, 2026
Board Meeting Intimation for Consideration And Approval Of Un-Audited Financial Results For The Quarter Ended On 30 September, 2026
Oct 12, 2026
Closed ₹14.40 (+4.1%) on Oct 12, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 9, 2026
Closed ₹13.83 (-2.9%) on Oct 9, 2026
Report On The Requests For Re-Lodgement Pf Transfer Of Physical Shares
Oct 7, 2026
Closed ₹14.19 (+0.6%) on Oct 7, 2026
Modern Steels Ltd. Press Release Sep 26 2026
Sep 26, 2026
Closed ₹14.60 (-3.8%) on Sep 28, 2026
Modern Steels Ltd. Press Release Sep 08 2026
Sep 8, 2026
Closed ₹14.08 (-0.2%) on Sep 8, 2026
Modern Steels Ltd. Press Release Sep 01 2026
Sep 1, 2026
Closed ₹13.40 (+1.4%) on Sep 1, 2026
Modern Steels Ltd. Press Release Aug 31 2026
Aug 31, 2026
Closed ₹13.22 (+2.8%) on Aug 31, 2026
Modern Steels Ltd. Press Release Aug 12 2026
Aug 12, 2026
Closed ₹12.65 (-1.6%) on Aug 12, 2026
Modern Steels Ltd. Press Release Aug 11 2026
Aug 11, 2026
Closed ₹12.65 (-1.6%) on Aug 12, 2026
Modern Steels Ltd. on 6ix
- News releases
- 36 in the last 12 months · 64 in all · newest Oct 21, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Modern Steels Ltd.