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

₹46.27 INR -2.34 (-4.8%)

Close on Oct 19, 2026 · Data provided by Twelve Data

Past 3 months +36.2% · daily closes, Jul 6, 2026 – Oct 19, 2026, adjusted for splits
Day range
₹46.18 – ₹50.05 INROct 19, 2026
Volume
13,476 sharesOct 19, 2026
Modern Dairies Limited logo

Daily closes

Last 3 months, Jul 20, 2026 – Oct 19, 2026 · BSE:MODAIRY · INR, adjusted for splits

DayCloseChange%OpenHighLowVolume
₹46.27-2.34-4.8%₹50.05₹50.05₹46.1813,476
₹48.61-2.44-4.8%₹51.99₹51.99₹48.5027,567
₹51.05-1.33-2.5%₹52.90₹52.90₹51.008,398
₹52.38+0.92+1.8%₹53.80₹53.80₹50.1422,773
₹51.46+2.27+4.6%₹49.19₹51.64₹48.0023,949
₹49.19-2.13-4.2%₹50.80₹52.25₹48.7617,793
₹51.32-1.44-2.7%₹52.38₹52.38₹50.205,127
₹52.76-2.64-4.8%₹55.40₹55.40₹52.6316,304
₹55.40+2.13+4.0%₹52.95₹55.93₹50.6188,381
₹53.27+2.00+3.9%₹48.71₹53.83₹48.7197,644
₹51.27-2.69-5.0%₹52.80₹52.85₹51.2736,334
₹53.96+2.44+4.7%₹54.09₹54.09₹49.00114,999
₹51.52+2.45+5.0%₹50.00₹51.52₹50.0038,654
₹49.07+2.33+5.0%₹49.07₹49.07₹46.7658,161
₹46.74+2.22+5.0%₹45.00₹46.74₹43.8816,554
₹44.52-0.98-2.2%₹44.00₹46.50₹44.0014,562
₹45.50-1.73-3.7%₹48.00₹48.00₹44.8717,529
₹47.23+0.09+0.2%₹46.20₹48.23₹46.017,497
₹47.14-1.45-3.0%₹49.40₹49.40₹47.0022,479
₹48.59-2.34-4.6%₹50.44₹50.44₹47.3177,516
₹50.93+5.13+11.2%₹47.25₹54.48₹47.00174,161
₹45.80-1.72-3.6%₹47.00₹48.50₹45.1122,740
₹47.52-0.03-0.1%₹48.07₹51.05₹44.00163,891
₹47.55+4.68+10.9%₹48.00₹51.44₹45.25351,036
₹42.87+7.14+20.0%₹37.00₹42.87₹36.00297,843
₹35.73-0.58-1.6%₹36.99₹37.25₹35.533,478
₹36.31-0.32-0.9%₹36.81₹37.50₹36.005,473
₹36.63+0.78+2.2%₹35.85₹36.90₹35.704,891
₹35.85-0.34-0.9%₹37.50₹37.85₹35.858,627
₹36.19+0.82+2.3%₹35.99₹38.00₹35.9914,112
₹35.37+0.36+1.0%₹36.00₹37.00₹35.3020,322
₹35.01-1.08-3.0%₹37.30₹37.30₹34.8011,359
₹36.09-0.29-0.8%₹36.30₹37.66₹35.0014,754
₹36.38-1.08-2.9%₹36.06₹37.46₹36.064,821
₹37.46+0.22+0.6%₹36.50₹37.90₹35.7616,843
₹37.24-0.92-2.4%₹38.30₹38.50₹36.5410,078
₹38.16+1.52+4.1%₹41.48₹41.48₹35.6050,872
₹36.64-1.43-3.8%₹38.10₹39.00₹34.0022,019
₹38.07+1.80+5.0%₹37.90₹38.80₹37.2516,733
₹36.27-0.92-2.5%₹39.90₹39.90₹36.0510,825
₹37.19-1.03-2.7%₹38.41₹39.60₹36.2025,149
₹38.22+3.69+10.7%₹33.25₹41.43₹33.25209,791
₹34.53-0.20-0.6%₹35.75₹35.75₹33.919,228
₹34.73+2.86+9.0%₹32.55₹35.20₹31.7567,908
₹31.87-0.34-1.1%₹32.90₹32.90₹31.507,973
₹32.21+2.17+7.2%₹30.43₹33.00₹30.4389,842
₹30.04+1.80+6.4%₹28.61₹32.00₹28.40120,927
₹28.24+0.80+2.9%₹26.80₹28.36₹26.8036,242
₹27.44-0.75-2.7%₹27.00₹27.98₹27.0029,175
₹28.19-0.77-2.7%₹29.44₹29.44₹27.8016,605
₹28.96+0.24+0.8%₹28.15₹28.97₹28.1512,614
₹28.72-0.77-2.6%₹29.49₹30.20₹28.4519,063
₹29.49+0.06+0.2%₹29.79₹29.79₹29.056,124
₹29.43+1.53+5.5%₹28.38₹29.50₹28.3112,060
₹27.90-0.94-3.3%₹29.42₹29.50₹27.8934,532
₹28.84-1.16-3.9%₹30.34₹30.34₹26.5633,098
₹30.00+0.09+0.3%₹30.44₹30.44₹29.5017,229
₹29.91-0.52-1.7%₹30.43₹30.79₹29.703,017
₹30.43+0.23+0.8%₹30.06₹30.74₹30.007,802
₹30.20+0.26+0.9%₹30.01₹30.89₹29.407,119
₹29.94-1.05-3.4%₹31.44₹31.44₹29.5115,828
₹30.99-1.11-3.5%₹30.80₹31.79₹30.8010,325
₹32.10+1.55+5.1%₹31.25₹32.44₹30.5213,111
₹30.55-0.51-1.6%₹32.00₹32.00₹30.005,808
Ticker
BSE:MODAIRY
Asset type
Stock
Sector
Consumer goods
Industry
Food & drinks
Exchange
BSE
Currency
INR

What changed lately

Latest news

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 Press Release Aug 26 2026

Aug 26, 2026

Closed ₹37.24 (-2.4%) on Aug 27, 2026

All Modern Dairies Limited news

Modern Dairies Limited on 6ix

Sector
Consumer goods
Industry
Food & drinks
News releases
42 in the last 12 months · 78 in all · newest Oct 12, 2026 · oldest 2024

Log in to ask 6ix AI your own questions about Modern Dairies Limited.