Price Data Selection & Download
Modern Dairies Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4498 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore MODAIRY intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹97.50
January 03, 2008
BSE Exchange
Share Price All Time Low
₹1.81
March 25, 2020
BSE Exchange
Highest Volume Trading Day
2,840,224
May 04, 2016 • ₹6.25
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
MODAIRY daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹38.29 | ₹40.30 | ₹38.29 | ₹39.10 | 5,325 |
| 2026-05-20 | ₹38.30 | ₹41.18 | ₹37.47 | ₹39.10 | 7,002 |
| 2026-05-19 | ₹41.24 | ₹41.24 | ₹38.10 | ₹39.16 | 11,244 |
| 2026-05-18 | ₹40.00 | ₹42.89 | ₹38.15 | ₹41.05 | 21,477 |
| 2026-05-15 | ₹42.87 | ₹42.87 | ₹40.00 | ₹40.30 | 10,877 |
| 2026-05-14 | ₹44.90 | ₹44.90 | ₹41.05 | ₹41.57 | 26,086 |
| 2026-05-13 | ₹38.50 | ₹43.98 | ₹37.50 | ₹42.46 | 50,960 |
| 2026-05-12 | ₹39.95 | ₹41.18 | ₹38.65 | ₹38.94 | 23,755 |
| 2026-05-11 | ₹41.75 | ₹41.75 | ₹38.50 | ₹41.08 | 90,640 |
| 2026-05-08 | ₹39.90 | ₹39.90 | ₹38.00 | ₹39.01 | 22,371 |
| 2026-05-07 | ₹39.24 | ₹39.90 | ₹38.06 | ₹38.52 | 4,016 |
| 2026-05-06 | ₹37.02 | ₹39.50 | ₹37.02 | ₹38.26 | 11,679 |
| 2026-05-05 | ₹39.53 | ₹39.55 | ₹38.05 | ₹39.00 | 5,801 |
| 2026-05-04 | ₹38.25 | ₹40.18 | ₹38.20 | ₹38.42 | 11,531 |
| 2026-04-30 | ₹39.68 | ₹39.69 | ₹38.02 | ₹38.21 | 8,667 |
| 2026-04-29 | ₹39.70 | ₹39.70 | ₹37.20 | ₹39.14 | 13,188 |
| 2026-04-28 | ₹39.80 | ₹39.88 | ₹38.00 | ₹38.51 | 15,039 |
| 2026-04-27 | ₹40.60 | ₹40.60 | ₹37.70 | ₹38.63 | 9,171 |
| 2026-04-24 | ₹38.25 | ₹40.44 | ₹36.05 | ₹38.66 | 21,053 |
| 2026-04-23 | ₹40.97 | ₹40.97 | ₹39.00 | ₹39.30 | 9,532 |
| 2026-04-22 | ₹38.52 | ₹40.89 | ₹38.00 | ₹39.57 | 49,393 |
| 2026-04-21 | ₹37.00 | ₹39.00 | ₹36.99 | ₹38.25 | 14,836 |
| 2026-04-20 | ₹37.50 | ₹38.00 | ₹36.01 | ₹36.83 | 14,032 |
| 2026-04-17 | ₹36.10 | ₹37.19 | ₹35.70 | ₹36.70 | 10,555 |
| 2026-04-16 | ₹36.00 | ₹36.89 | ₹35.60 | ₹36.41 | 26,444 |
| 2026-04-15 | ₹34.70 | ₹37.00 | ₹34.70 | ₹36.57 | 14,437 |
| 2026-04-13 | ₹33.73 | ₹34.80 | ₹33.09 | ₹34.70 | 8,824 |
| 2026-04-10 | ₹34.15 | ₹34.98 | ₹33.21 | ₹33.80 | 11,785 |
| 2026-04-09 | ₹33.68 | ₹34.25 | ₹33.05 | ₹34.10 | 12,781 |
| 2026-04-08 | ₹33.11 | ₹34.55 | ₹33.11 | ₹34.39 | 19,246 |
| 2026-04-07 | ₹33.01 | ₹34.34 | ₹32.11 | ₹32.77 | 7,240 |
| 2026-04-06 | ₹33.30 | ₹33.95 | ₹32.70 | ₹33.44 | 6,085 |
| 2026-04-02 | ₹33.10 | ₹35.40 | ₹32.01 | ₹32.52 | 5,761 |
| 2026-04-01 | ₹34.25 | ₹34.25 | ₹31.82 | ₹33.20 | 2,582 |
| 2026-03-30 | ₹32.16 | ₹34.39 | ₹30.00 | ₹32.64 | 14,123 |
| 2026-03-27 | ₹34.03 | ₹34.69 | ₹30.00 | ₹32.16 | 41,593 |
| 2026-03-25 | ₹33.30 | ₹35.94 | ₹32.01 | ₹34.03 | 13,735 |
| 2026-03-24 | ₹33.40 | ₹34.50 | ₹33.40 | ₹34.23 | 6,953 |
| 2026-03-23 | ₹34.58 | ₹34.58 | ₹33.03 | ₹33.84 | 17,922 |
| 2026-03-20 | ₹34.00 | ₹34.90 | ₹33.99 | ₹34.58 | 21,829 |
| 2026-03-19 | ₹30.25 | ₹34.15 | ₹30.25 | ₹33.31 | 18,855 |
| 2026-03-18 | ₹33.45 | ₹33.49 | ₹31.56 | ₹32.46 | 11,194 |
| 2026-03-17 | ₹31.02 | ₹32.40 | ₹31.01 | ₹32.04 | 8,776 |
| 2026-03-16 | ₹30.97 | ₹33.23 | ₹30.00 | ₹31.26 | 10,101 |
| 2026-03-13 | ₹33.55 | ₹33.55 | ₹30.60 | ₹31.60 | 10,092 |
| 2026-03-12 | ₹31.76 | ₹32.90 | ₹31.00 | ₹32.12 | 12,742 |
| 2026-03-11 | ₹32.47 | ₹33.46 | ₹32.07 | ₹32.93 | 7,714 |
| 2026-03-10 | ₹32.90 | ₹33.06 | ₹32.48 | ₹33.00 | 4,758 |
| 2026-03-09 | ₹33.98 | ₹33.98 | ₹30.90 | ₹32.84 | 12,173 |
| 2026-03-06 | ₹32.58 | ₹33.48 | ₹32.06 | ₹33.27 | 21,842 |
| 2026-03-05 | ₹32.02 | ₹32.83 | ₹31.50 | ₹32.58 | 12,038 |
| 2026-03-04 | ₹32.00 | ₹32.00 | ₹30.60 | ₹31.39 | 17,024 |
| 2026-03-02 | ₹31.02 | ₹33.00 | ₹31.02 | ₹32.34 | 25,615 |
| 2026-02-27 | ₹33.95 | ₹33.95 | ₹32.26 | ₹32.99 | 35,643 |
| 2026-02-26 | ₹32.00 | ₹33.11 | ₹32.00 | ₹33.07 | 50,016 |
| 2026-02-25 | ₹33.45 | ₹33.45 | ₹32.00 | ₹32.01 | 14,750 |
| 2026-02-24 | ₹32.57 | ₹33.19 | ₹32.11 | ₹32.26 | 18,315 |
| 2026-02-23 | ₹33.90 | ₹33.90 | ₹32.00 | ₹32.41 | 17,003 |
| 2026-02-20 | ₹33.10 | ₹34.30 | ₹31.51 | ₹31.94 | 123,063 |
| 2026-02-19 | ₹33.72 | ₹34.38 | ₹33.21 | ₹33.71 | 13,633 |
| 2026-02-18 | ₹34.99 | ₹35.75 | ₹33.11 | ₹33.53 | 23,031 |
| 2026-02-17 | ₹37.50 | ₹37.50 | ₹34.50 | ₹34.62 | 31,291 |
| 2026-02-16 | ₹40.88 | ₹40.88 | ₹36.26 | ₹36.73 | 54,511 |
| 2026-02-13 | ₹40.71 | ₹40.80 | ₹38.60 | ₹40.49 | 11,567 |
| 2026-02-12 | ₹40.56 | ₹41.45 | ₹40.20 | ₹40.71 | 9,565 |
| 2026-02-11 | ₹42.30 | ₹42.30 | ₹40.20 | ₹40.56 | 14,880 |
| 2026-02-10 | ₹41.00 | ₹42.70 | ₹40.99 | ₹41.44 | 13,645 |
| 2026-02-09 | ₹39.00 | ₹42.80 | ₹38.10 | ₹41.30 | 40,865 |
| 2026-02-06 | ₹37.39 | ₹39.20 | ₹36.81 | ₹38.74 | 9,841 |
| 2026-02-05 | ₹38.52 | ₹38.89 | ₹36.20 | ₹38.15 | 26,750 |
| 2026-02-04 | ₹38.00 | ₹39.75 | ₹37.00 | ₹38.14 | 16,222 |
| 2026-02-03 | ₹38.45 | ₹38.45 | ₹36.27 | ₹37.00 | 7,206 |
| 2026-02-02 | ₹37.64 | ₹38.00 | ₹36.20 | ₹36.32 | 9,929 |
| 2026-02-01 | ₹36.15 | ₹38.78 | ₹36.15 | ₹37.51 | 18,939 |
| 2026-01-30 | ₹36.65 | ₹36.65 | ₹35.10 | ₹35.39 | 6,044 |
| 2026-01-29 | ₹35.70 | ₹35.70 | ₹34.27 | ₹35.31 | 15,703 |
| 2026-01-28 | ₹35.66 | ₹35.66 | ₹34.15 | ₹34.59 | 4,077 |
| 2026-01-27 | ₹34.69 | ₹35.40 | ₹34.69 | ₹34.96 | 6,703 |
| 2026-01-23 | ₹34.52 | ₹35.93 | ₹34.52 | ₹35.40 | 7,073 |
| 2026-01-22 | ₹34.38 | ₹36.50 | ₹34.38 | ₹35.14 | 7,296 |
| 2026-01-21 | ₹35.23 | ₹35.23 | ₹33.10 | ₹34.55 | 5,607 |
| 2026-01-20 | ₹37.80 | ₹37.80 | ₹34.22 | ₹34.54 | 32,379 |
| 2026-01-19 | ₹35.74 | ₹35.98 | ₹35.00 | ₹35.60 | 6,789 |
| 2026-01-16 | ₹36.65 | ₹36.65 | ₹34.90 | ₹35.39 | 19,664 |
| 2026-01-14 | ₹35.19 | ₹36.90 | ₹34.70 | ₹35.57 | 23,356 |
| 2026-01-13 | ₹36.55 | ₹36.55 | ₹33.85 | ₹34.50 | 10,715 |
| 2026-01-12 | ₹35.00 | ₹35.85 | ₹33.06 | ₹35.45 | 38,572 |
| 2026-01-09 | ₹35.16 | ₹36.22 | ₹34.86 | ₹35.00 | 15,936 |
| 2026-01-08 | ₹36.20 | ₹38.40 | ₹34.00 | ₹35.25 | 21,444 |
| 2026-01-07 | ₹39.30 | ₹39.30 | ₹35.81 | ₹36.70 | 15,085 |
| 2026-01-06 | ₹37.49 | ₹39.80 | ₹36.00 | ₹37.50 | 5,005 |
| 2026-01-05 | ₹37.49 | ₹37.49 | ₹36.50 | ₹36.95 | 7,690 |
| 2026-01-02 | ₹37.40 | ₹37.43 | ₹35.21 | ₹36.93 | 10,291 |
| 2026-01-01 | ₹36.63 | ₹37.75 | ₹36.63 | ₹37.03 | 5,572 |
Modern Dairies Share Price Performance Analysis (Jan 2008 - May 2026)
MODAIRY price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+5.59%
₹37.03 → ₹39.10
Year to Date
Price Volatility
8.09%
Low Volatility
Year to Date
Average Daily Volume
18,066
Year to Date Average
BSE Exchange
Modern Dairies Share Price History – Frequently Asked Questions
Common questions about MODAIRY historical data and records. Compare with MODAIRY stock valuation models to assess whether the stock is under or overvalued.
What is the all-time high share price of Modern Dairies (MODAIRY)?
The all-time high share price of Modern Dairies was ₹97.5 recorded on January 03, 2008 on the BSE exchange.
What is the all-time low share price of Modern Dairies (MODAIRY)?
The all-time low share price of Modern Dairies was ₹1.81 recorded on March 25, 2020 on the BSE exchange.
How can I download MODAIRY historical share price data?
You can download Modern Dairies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MODAIRY shares?
The highest trading volume day for Modern Dairies was 2,840,224 shares traded on May 04, 2016 on the BSE exchange, with share price at ₹6.25.