Price Data Selection & Download
Modern Steels Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3672 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Modern Steels share price today.
Share Price All Time High
₹62.80
January 18, 2011
BSE Exchange
Share Price All Time Low
₹2.72
February 03, 2021
BSE Exchange
Highest Volume Trading Day
386,233
September 19, 2024 • ₹29.62
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
MDRNSTL 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 | ₹13.08 | ₹13.49 | ₹13.00 | ₹13.38 | 2,801 |
| 2026-05-20 | ₹13.45 | ₹13.45 | ₹13.01 | ₹13.08 | 896 |
| 2026-05-19 | ₹13.48 | ₹13.48 | ₹13.01 | ₹13.43 | 1,644 |
| 2026-05-18 | ₹13.39 | ₹13.39 | ₹12.61 | ₹12.97 | 500 |
| 2026-05-15 | ₹12.87 | ₹13.43 | ₹12.60 | ₹12.63 | 3,936 |
| 2026-05-14 | ₹13.93 | ₹13.93 | ₹12.55 | ₹13.13 | 7,834 |
| 2026-05-13 | ₹12.56 | ₹14.44 | ₹12.56 | ₹14.00 | 7,838 |
| 2026-05-12 | ₹13.31 | ₹13.98 | ₹12.52 | ₹12.82 | 5,688 |
| 2026-05-11 | ₹13.44 | ₹13.60 | ₹12.91 | ₹13.59 | 2,075 |
| 2026-05-08 | ₹13.02 | ₹13.48 | ₹13.00 | ₹13.44 | 1,794 |
| 2026-05-07 | ₹13.85 | ₹13.99 | ₹12.80 | ₹13.02 | 13,874 |
| 2026-05-06 | ₹13.63 | ₹13.98 | ₹13.01 | ₹13.42 | 3,751 |
| 2026-05-05 | ₹13.88 | ₹13.88 | ₹13.50 | ₹13.50 | 1,544 |
| 2026-05-04 | ₹13.99 | ₹13.99 | ₹13.26 | ₹13.89 | 381 |
| 2026-04-30 | ₹13.99 | ₹13.99 | ₹13.40 | ₹13.42 | 5,958 |
| 2026-04-29 | ₹13.51 | ₹14.44 | ₹13.39 | ₹13.50 | 5,275 |
| 2026-04-28 | ₹13.99 | ₹14.50 | ₹12.81 | ₹13.45 | 7,325 |
| 2026-04-27 | ₹13.98 | ₹13.98 | ₹13.03 | ₹13.21 | 5,839 |
| 2026-04-24 | ₹13.64 | ₹13.64 | ₹12.89 | ₹12.90 | 2,865 |
| 2026-04-23 | ₹13.10 | ₹14.40 | ₹13.10 | ₹13.38 | 4,271 |
| 2026-04-22 | ₹14.00 | ₹14.00 | ₹13.01 | ₹13.16 | 1,057 |
| 2026-04-21 | ₹12.71 | ₹14.00 | ₹12.15 | ₹13.67 | 1,520 |
| 2026-04-20 | ₹13.60 | ₹13.60 | ₹12.65 | ₹12.96 | 4,835 |
| 2026-04-17 | ₹13.45 | ₹13.60 | ₹12.51 | ₹13.60 | 3,444 |
| 2026-04-16 | ₹12.94 | ₹13.60 | ₹12.32 | ₹13.19 | 8,042 |
| 2026-04-15 | ₹12.82 | ₹12.94 | ₹11.25 | ₹12.94 | 15,762 |
| 2026-04-13 | ₹12.95 | ₹12.95 | ₹11.50 | ₹12.77 | 11,651 |
| 2026-04-10 | ₹11.91 | ₹12.50 | ₹11.51 | ₹11.86 | 5,909 |
| 2026-04-09 | ₹12.11 | ₹12.74 | ₹11.91 | ₹11.91 | 1,228 |
| 2026-04-08 | ₹11.76 | ₹12.20 | ₹11.51 | ₹12.16 | 7,050 |
| 2026-04-07 | ₹11.98 | ₹11.98 | ₹11.71 | ₹11.76 | 841 |
| 2026-04-06 | ₹11.32 | ₹12.25 | ₹11.27 | ₹11.98 | 2,545 |
| 2026-04-02 | ₹11.11 | ₹12.23 | ₹11.00 | ₹11.76 | 4,149 |
| 2026-04-01 | ₹11.22 | ₹11.97 | ₹11.22 | ₹11.94 | 3,392 |
| 2026-03-30 | ₹10.61 | ₹11.46 | ₹10.50 | ₹10.95 | 2,613 |
| 2026-03-27 | ₹11.45 | ₹11.50 | ₹10.53 | ₹10.71 | 7,532 |
| 2026-03-25 | ₹11.22 | ₹11.90 | ₹10.98 | ₹11.50 | 15,600 |
| 2026-03-24 | ₹10.99 | ₹10.99 | ₹10.35 | ₹10.89 | 4,439 |
| 2026-03-23 | ₹12.95 | ₹12.95 | ₹10.35 | ₹10.52 | 13,179 |
| 2026-03-20 | ₹12.99 | ₹13.38 | ₹12.06 | ₹12.30 | 6,419 |
| 2026-03-19 | ₹12.50 | ₹13.43 | ₹12.50 | ₹13.19 | 292 |
| 2026-03-18 | ₹13.38 | ₹13.40 | ₹12.50 | ₹12.66 | 3,495 |
| 2026-03-17 | ₹11.93 | ₹13.39 | ₹11.93 | ₹13.23 | 1,040 |
| 2026-03-16 | ₹12.10 | ₹13.40 | ₹11.55 | ₹11.98 | 5,846 |
| 2026-03-13 | ₹13.19 | ₹13.98 | ₹12.40 | ₹12.41 | 1,820 |
| 2026-03-12 | ₹13.33 | ₹13.33 | ₹12.61 | ₹12.66 | 1,298 |
| 2026-03-11 | ₹12.97 | ₹13.75 | ₹12.20 | ₹13.33 | 5,878 |
| 2026-03-10 | ₹12.27 | ₹12.96 | ₹12.06 | ₹12.81 | 386 |
| 2026-03-09 | ₹13.45 | ₹13.45 | ₹12.09 | ₹12.33 | 3,946 |
| 2026-03-06 | ₹13.50 | ₹13.87 | ₹12.85 | ₹13.47 | 1,954 |
| 2026-03-05 | ₹14.40 | ₹14.40 | ₹12.41 | ₹12.84 | 10,981 |
| 2026-03-04 | ₹12.55 | ₹14.05 | ₹12.55 | ₹13.86 | 3,841 |
| 2026-03-02 | ₹11.55 | ₹15.82 | ₹11.55 | ₹13.41 | 12,886 |
| 2026-02-27 | ₹13.29 | ₹13.29 | ₹12.54 | ₹13.19 | 2,122 |
| 2026-02-26 | ₹13.26 | ₹13.66 | ₹12.36 | ₹12.76 | 13,949 |
| 2026-02-25 | ₹13.26 | ₹13.84 | ₹13.26 | ₹13.33 | 2,001 |
| 2026-02-24 | ₹13.50 | ₹14.08 | ₹13.20 | ₹13.50 | 5,596 |
| 2026-02-23 | ₹13.84 | ₹14.50 | ₹12.35 | ₹13.51 | 12,962 |
| 2026-02-20 | ₹14.26 | ₹14.58 | ₹13.61 | ₹13.84 | 4,326 |
| 2026-02-19 | ₹13.85 | ₹14.73 | ₹13.85 | ₹14.66 | 816 |
| 2026-02-18 | ₹13.40 | ₹15.19 | ₹13.40 | ₹13.85 | 16,270 |
| 2026-02-17 | ₹13.51 | ₹14.15 | ₹13.27 | ₹13.98 | 793 |
| 2026-02-16 | ₹14.28 | ₹14.54 | ₹13.50 | ₹13.55 | 6,489 |
| 2026-02-13 | ₹14.65 | ₹14.65 | ₹14.00 | ₹14.00 | 2,031 |
| 2026-02-12 | ₹13.89 | ₹14.80 | ₹13.89 | ₹14.68 | 1,550 |
| 2026-02-11 | ₹13.84 | ₹14.00 | ₹13.51 | ₹13.76 | 10,274 |
| 2026-02-10 | ₹14.01 | ₹14.85 | ₹13.76 | ₹14.07 | 8,732 |
| 2026-02-09 | ₹14.65 | ₹14.65 | ₹13.80 | ₹14.36 | 1,916 |
| 2026-02-06 | ₹14.40 | ₹14.40 | ₹14.02 | ₹14.25 | 1,096 |
| 2026-02-05 | ₹14.44 | ₹14.44 | ₹14.40 | ₹14.40 | 1,184 |
| 2026-02-04 | ₹14.53 | ₹14.53 | ₹13.65 | ₹14.44 | 9,262 |
| 2026-02-03 | ₹14.97 | ₹15.47 | ₹14.20 | ₹14.50 | 1,946 |
| 2026-02-02 | ₹15.40 | ₹15.40 | ₹14.50 | ₹14.97 | 4,439 |
| 2026-02-01 | ₹15.49 | ₹15.49 | ₹14.05 | ₹15.40 | 1,886 |
| 2026-01-30 | ₹15.27 | ₹16.40 | ₹14.05 | ₹14.06 | 7,280 |
| 2026-01-29 | ₹14.21 | ₹15.45 | ₹14.06 | ₹14.59 | 4,859 |
| 2026-01-28 | ₹14.81 | ₹14.81 | ₹14.20 | ₹14.25 | 852 |
| 2026-01-27 | ₹15.94 | ₹15.94 | ₹14.50 | ₹14.67 | 2,182 |
| 2026-01-23 | ₹14.31 | ₹15.70 | ₹13.90 | ₹15.45 | 11,570 |
| 2026-01-22 | ₹14.56 | ₹15.24 | ₹14.01 | ₹14.59 | 4,786 |
| 2026-01-21 | ₹13.00 | ₹15.50 | ₹13.00 | ₹14.27 | 6,180 |
| 2026-01-20 | ₹14.06 | ₹14.06 | ₹12.16 | ₹13.00 | 10,484 |
| 2026-01-19 | ₹14.06 | ₹14.34 | ₹14.01 | ₹14.06 | 822 |
| 2026-01-16 | ₹14.47 | ₹14.47 | ₹14.06 | ₹14.06 | 435 |
| 2026-01-14 | ₹13.70 | ₹14.55 | ₹13.70 | ₹14.10 | 1,640 |
| 2026-01-13 | ₹14.80 | ₹14.80 | ₹13.90 | ₹13.99 | 4,913 |
| 2026-01-12 | ₹15.18 | ₹15.38 | ₹13.70 | ₹14.47 | 5,509 |
| 2026-01-09 | ₹15.22 | ₹15.49 | ₹14.82 | ₹14.90 | 2,363 |
| 2026-01-08 | ₹14.87 | ₹15.29 | ₹14.75 | ₹15.13 | 1,595 |
| 2026-01-07 | ₹14.98 | ₹15.75 | ₹14.65 | ₹15.00 | 5,305 |
| 2026-01-06 | ₹15.04 | ₹15.48 | ₹14.60 | ₹14.98 | 7,081 |
| 2026-01-05 | ₹16.25 | ₹16.25 | ₹14.99 | ₹15.04 | 10,526 |
| 2026-01-02 | ₹15.99 | ₹15.99 | ₹15.01 | ₹15.89 | 13,590 |
| 2026-01-01 | ₹15.99 | ₹15.99 | ₹15.20 | ₹15.80 | 7,759 |
Modern Steels Share Price Performance Analysis (Jan 2008 - May 2026)
MDRNSTL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-15.32%
₹15.80 → ₹13.38
Year to Date
Price Volatility
8.15%
Low Volatility
Year to Date
Average Daily Volume
5,110
Year to Date Average
BSE Exchange
Modern Steels Share Price History – Frequently Asked Questions
Common questions about MDRNSTL historical data and records. Compare with MDRNSTL stock valuation models to assess whether the stock is under or overvalued.
What is the all-time high share price of Modern Steels (MDRNSTL)?
The all-time high share price of Modern Steels was ₹62.8 recorded on January 18, 2011 on the BSE exchange.
What is the all-time low share price of Modern Steels (MDRNSTL)?
The all-time low share price of Modern Steels was ₹2.72 recorded on February 03, 2021 on the BSE exchange.
How can I download MDRNSTL historical share price data?
You can download Modern Steels 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 MDRNSTL shares?
The highest trading volume day for Modern Steels was 386,233 shares traded on September 19, 2024 on the BSE exchange, with share price at ₹29.62.