Stock listing
BSE:MODAIRY Modern Dairies Limited Share Price
Follow Modern Dairies Limited into a list and get an email when it puts out news.
Share price · BSE:MODAIRY
₹38.80 INR -0.97 (-2.4%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹38.00 – ₹39.77 INRNov 2, 2026
- Volume
- 11,057 sharesNov 2, 2026
- 52-week range
- ₹26.56 – ₹55.93 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹1.93M INRMedian day 17,793 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:MODAIRY · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹38.80 | -0.97 | -2.4% | ₹39.77 | ₹39.77 | ₹38.00 | 11,057 | |
| ₹39.77 | -1.70 | -4.1% | ₹41.47 | ₹41.65 | ₹39.52 | 11,744 | |
| ₹41.47 | +0.69 | +1.7% | ₹42.00 | ₹42.00 | ₹40.25 | 3,384 | |
| ₹40.78 | -0.47 | -1.1% | ₹41.95 | ₹42.40 | ₹40.00 | 10,444 | |
| ₹41.25 | -0.95 | -2.3% | ₹41.00 | ₹43.30 | ₹41.00 | 5,936 | |
| ₹42.20 | +1.39 | +3.4% | ₹40.40 | ₹42.85 | ₹38.77 | 32,311 | |
| ₹40.81 | -2.13 | -5.0% | ₹42.94 | ₹43.00 | ₹40.80 | 21,738 | |
| ₹42.94 | -2.26 | -5.0% | ₹45.98 | ₹46.00 | ₹42.94 | 44,083 | |
| ₹45.20 | -1.07 | -2.3% | ₹46.94 | ₹46.94 | ₹43.96 | 25,888 | |
| ₹46.27 | -2.34 | -4.8% | ₹50.05 | ₹50.05 | ₹46.18 | 13,476 | |
| ₹48.61 | -2.44 | -4.8% | ₹51.99 | ₹51.99 | ₹48.50 | 27,567 | |
| ₹51.05 | -1.33 | -2.5% | ₹52.90 | ₹52.90 | ₹51.00 | 8,398 | |
| ₹52.38 | +0.92 | +1.8% | ₹53.80 | ₹53.80 | ₹50.14 | 22,773 | |
| ₹51.46 | +2.27 | +4.6% | ₹49.19 | ₹51.64 | ₹48.00 | 23,949 | |
| ₹49.19 | -2.13 | -4.2% | ₹50.80 | ₹52.25 | ₹48.76 | 17,793 | |
| ₹51.32 | -1.44 | -2.7% | ₹52.38 | ₹52.38 | ₹50.20 | 5,127 | |
| ₹52.76 | -2.64 | -4.8% | ₹55.40 | ₹55.40 | ₹52.63 | 16,304 | |
| ₹55.40 | +2.13 | +4.0% | ₹52.95 | ₹55.93 | ₹50.61 | 88,381 | |
| ₹53.27 | +2.00 | +3.9% | ₹48.71 | ₹53.83 | ₹48.71 | 97,644 | |
| ₹51.27 | -2.69 | -5.0% | ₹52.80 | ₹52.85 | ₹51.27 | 36,334 | |
| ₹53.96 | +2.44 | +4.7% | ₹54.09 | ₹54.09 | ₹49.00 | 114,999 | |
| ₹51.52 | +2.45 | +5.0% | ₹50.00 | ₹51.52 | ₹50.00 | 38,654 | |
| ₹49.07 | +2.33 | +5.0% | ₹49.07 | ₹49.07 | ₹46.76 | 58,161 | |
| ₹46.74 | +2.22 | +5.0% | ₹45.00 | ₹46.74 | ₹43.88 | 16,554 | |
| ₹44.52 | -0.98 | -2.2% | ₹44.00 | ₹46.50 | ₹44.00 | 14,562 | |
| ₹45.50 | -1.73 | -3.7% | ₹48.00 | ₹48.00 | ₹44.87 | 17,529 | |
| ₹47.23 | +0.09 | +0.2% | ₹46.20 | ₹48.23 | ₹46.01 | 7,497 | |
| ₹47.14 | -1.45 | -3.0% | ₹49.40 | ₹49.40 | ₹47.00 | 22,479 | |
| ₹48.59 | -2.34 | -4.6% | ₹50.44 | ₹50.44 | ₹47.31 | 77,516 | |
| ₹50.93 | +5.13 | +11.2% | ₹47.25 | ₹54.48 | ₹47.00 | 174,161 | |
| ₹45.80 | -1.72 | -3.6% | ₹47.00 | ₹48.50 | ₹45.11 | 22,740 | |
| ₹47.52 | -0.03 | -0.1% | ₹48.07 | ₹51.05 | ₹44.00 | 163,891 | |
| ₹47.55 | +4.68 | +10.9% | ₹48.00 | ₹51.44 | ₹45.25 | 351,036 | |
| ₹42.87 | +7.14 | +20.0% | ₹37.00 | ₹42.87 | ₹36.00 | 297,843 | |
| ₹35.73 | -0.58 | -1.6% | ₹36.99 | ₹37.25 | ₹35.53 | 3,478 | |
| ₹36.31 | -0.32 | -0.9% | ₹36.81 | ₹37.50 | ₹36.00 | 5,473 | |
| ₹36.63 | +0.78 | +2.2% | ₹35.85 | ₹36.90 | ₹35.70 | 4,891 | |
| ₹35.85 | -0.34 | -0.9% | ₹37.50 | ₹37.85 | ₹35.85 | 8,627 | |
| ₹36.19 | +0.82 | +2.3% | ₹35.99 | ₹38.00 | ₹35.99 | 14,112 | |
| ₹35.37 | +0.36 | +1.0% | ₹36.00 | ₹37.00 | ₹35.30 | 20,322 | |
| ₹35.01 | -1.08 | -3.0% | ₹37.30 | ₹37.30 | ₹34.80 | 11,359 | |
| ₹36.09 | -0.29 | -0.8% | ₹36.30 | ₹37.66 | ₹35.00 | 14,754 | |
| ₹36.38 | -1.08 | -2.9% | ₹36.06 | ₹37.46 | ₹36.06 | 4,821 | |
| ₹37.46 | +0.22 | +0.6% | ₹36.50 | ₹37.90 | ₹35.76 | 16,843 | |
| ₹37.24 | -0.92 | -2.4% | ₹38.30 | ₹38.50 | ₹36.54 | 10,078 | |
| ₹38.16 | +1.52 | +4.1% | ₹41.48 | ₹41.48 | ₹35.60 | 50,872 | |
| ₹36.64 | -1.43 | -3.8% | ₹38.10 | ₹39.00 | ₹34.00 | 22,019 | |
| ₹38.07 | +1.80 | +5.0% | ₹37.90 | ₹38.80 | ₹37.25 | 16,733 | |
| ₹36.27 | -0.92 | -2.5% | ₹39.90 | ₹39.90 | ₹36.05 | 10,825 | |
| ₹37.19 | -1.03 | -2.7% | ₹38.41 | ₹39.60 | ₹36.20 | 25,149 | |
| ₹38.22 | +3.69 | +10.7% | ₹33.25 | ₹41.43 | ₹33.25 | 209,791 | |
| ₹34.53 | -0.20 | -0.6% | ₹35.75 | ₹35.75 | ₹33.91 | 9,228 | |
| ₹34.73 | +2.86 | +9.0% | ₹32.55 | ₹35.20 | ₹31.75 | 67,908 | |
| ₹31.87 | -0.34 | -1.1% | ₹32.90 | ₹32.90 | ₹31.50 | 7,973 | |
| ₹32.21 | +2.17 | +7.2% | ₹30.43 | ₹33.00 | ₹30.43 | 89,842 | |
| ₹30.04 | +1.80 | +6.4% | ₹28.61 | ₹32.00 | ₹28.40 | 120,927 | |
| ₹28.24 | +0.80 | +2.9% | ₹26.80 | ₹28.36 | ₹26.80 | 36,242 | |
| ₹27.44 | -0.75 | -2.7% | ₹27.00 | ₹27.98 | ₹27.00 | 29,175 | |
| ₹28.19 | -0.77 | -2.7% | ₹29.44 | ₹29.44 | ₹27.80 | 16,605 | |
| ₹28.96 | +0.24 | +0.8% | ₹28.15 | ₹28.97 | ₹28.15 | 12,614 | |
| ₹28.72 | -0.77 | -2.6% | ₹29.49 | ₹30.20 | ₹28.45 | 19,063 | |
| ₹29.49 | +0.06 | +0.2% | ₹29.79 | ₹29.79 | ₹29.05 | 6,124 | |
| ₹29.43 | +1.53 | +5.5% | ₹28.38 | ₹29.50 | ₹28.31 | 12,060 |
- Ticker
- BSE:MODAIRY
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- 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 ₹45.20 (-2.3%) 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 ₹49.19 (-4.2%) on Oct 12, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 9, 2026
Closed ₹51.32 (-2.7%) on Oct 9, 2026
Report On The Requests For Re-Lodgement Of Transfer Of Physical Shares
Oct 7, 2026
Closed ₹55.40 (+4.0%) on Oct 7, 2026
Modern Dairies Limited Press Release Sep 28 2026
Sep 28, 2026
Closed ₹46.74 (+5.0%) on Sep 28, 2026
Modern Dairies Limited Press Release Sep 26 2026
Sep 26, 2026
Closed ₹46.74 (+5.0%) on Sep 28, 2026
Modern Dairies Limited Press Release Sep 11 2026
Sep 11, 2026
Closed ₹42.87 (+20.0%) on Sep 11, 2026
Modern Dairies Limited Press Release Sep 08 2026
Sep 8, 2026
Closed ₹36.63 (+2.2%) on Sep 8, 2026
Modern Dairies Limited Press Release Sep 01 2026
Sep 1, 2026
Closed ₹36.09 (-0.8%) on Sep 1, 2026
Modern Dairies Limited Press Release Aug 31 2026
Aug 31, 2026
Closed ₹36.38 (-2.9%) on Aug 31, 2026
Modern Dairies Limited on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 42 in the last 12 months · 79 in all · newest Oct 21, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Modern Dairies Limited.