Modern Dairies share price history

BSE: 519287Food ProductsSmall Cap

Modern Dairies Ltd. · Face value ₹10 · Listed Feb 1994

₹41.47₹0.69 (1.69%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹40.78.

29 Oct: open ₹42.00, high ₹42.00, low ₹40.25

52-week range of traded prices to 29 Oct 2026

₹26.56Low, 30 Jul 2026₹55.93High, 7 Oct 2026

Market cap: ₹132 Cr2,947th largest listed
P/E: 22.32
P/B: 1.80
Dividend yield: Nonein the last 12 months
ROE: 10.1%
ROCE: 9.9%
Debt to equity: 0.17
Volume, BSE: 3,384

Modern Dairies share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Modern Dairies' share price is on record from 2 Jan 2007, when it closed at ₹8.90, to 29 Oct 2026. Its highest close was ₹109.40 on 31 Oct 2007 and its lowest ₹1.81 on 25 Mar 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	41.47	+12.3%	55.40	27.44	36.63	55.93	26.56	51,81,037
2025	36.93	−39.2%	68.75	34.59	60.85	73.99	34.11	53,08,541
2024	60.79	+109.8%	72.15	28.17	29.45	76.00	28.00	1,39,69,617
2023	28.97	+29.0%	35.72	18.16	23.20	36.65	16.36	1,96,75,149
2022	22.45	+97.8%	23.50	7.46	11.91	24.49	7.00	1,29,86,317
2021	11.35	+113.3%	18.14	5.58	5.32	18.86	5.12	1,01,99,014
2020	5.32	+45.8%	5.53	1.81	3.56	5.54	1.81	25,05,851
2019	3.65	−11.4%	6.67	2.63	4.32	7.00	2.50	14,43,818
2018	4.12	−56.1%	12.85	3.56	9.40	12.85	3.39	21,72,568
2017	9.39	−9.5%	22.45	9.00	10.32	24.65	8.68	1,61,02,985
2016	10.37	−38.9%	17.45	6.06	16.90	17.75	5.85	2,56,23,086
2015	16.96	−1.4%	19.07	10.71	17.70	20.00	10.10	49,06,706
2014	17.20	+20.4%	22.10	9.94	14.35	22.50	9.51	62,70,212
2013	14.29	+4.8%	15.87	7.06	13.63	17.30	6.99	57,49,286
2012	13.63	+10.8%	21.58	9.95	12.10	22.87	9.70	35,72,895
2011	12.30	−56.5%	29.45	11.66	28.25	31.70	11.00	25,83,132
2010	28.25	−49.6%	65.10	23.10	56.00	68.35	22.50	57,62,926
2009	56.00	+233.3%	82.20	13.45	17.10	85.20	13.00	80,58,561
2008	16.80	−80.4%	93.65	11.35	89.50	97.50	10.80	42,92,971
2007	85.90	–	109.40	8.90	9.90	114.85	8.20	1,68,88,355

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	41.47	−19.5%	54.09	55.93	38.77	6,16,529
Sep 2026	51.52	+41.6%	36.30	54.48	34.80	13,43,334
Aug 2026	36.38	+28.5%	28.38	41.48	26.80	7,94,892
Jul 2026	28.31	−10.9%	30.13	38.20	26.56	3,67,762
Jun 2026	31.77	−13.8%	37.62	37.62	30.60	2,35,624
May 2026	36.86	−3.5%	38.25	44.90	34.26	4,27,500
Apr 2026	38.21	+17.1%	34.25	40.97	31.82	2,80,651
Mar 2026	32.64	−1.1%	31.02	35.94	30.00	2,89,079
Feb 2026	32.99	−6.8%	36.15	42.80	31.51	5,60,665
Jan 2026	35.39	−4.2%	36.63	39.80	33.06	2,65,001
Dec 2025	36.93	−9.8%	42.50	43.00	34.11	4,46,167
Nov 2025	40.93	−7.3%	44.50	49.06	39.50	6,00,139
Oct 2025	44.15	−6.8%	48.95	49.80	38.21	2,43,008
Sep 2025	47.36	+0.4%	47.63	51.00	39.62	3,56,361
Aug 2025	47.18	−13.4%	55.49	58.25	45.11	4,70,006
Jul 2025	54.48	−4.1%	56.78	59.00	52.65	2,70,284
Jun 2025	56.78	+3.5%	54.50	58.87	52.15	3,82,891
May 2025	54.85	+5.3%	52.98	57.10	49.30	4,29,943
Apr 2025	52.07	−2.1%	57.50	60.90	45.50	2,76,500
Mar 2025	53.21	+12.0%	50.39	57.25	44.50	4,29,163
Feb 2025	47.53	−24.3%	62.80	66.80	45.20	5,24,348
Jan 2025	62.80	+3.3%	60.85	73.99	55.00	8,79,731
Dec 2024	60.79	−10.0%	68.89	72.60	58.00	4,93,288
Nov 2024	67.54	+15.7%	58.10	76.00	53.10	14,75,765
Oct 2024	58.39	+0.5%	57.01	60.00	51.52	6,59,100
Sep 2024	58.11	+7.9%	56.57	62.00	53.03	12,52,342
Aug 2024	53.88	+5.2%	51.00	54.00	47.45	7,92,531
Jul 2024	51.24	+4.6%	49.43	61.20	48.50	15,78,809
Jun 2024	49.00	+3.1%	49.00	54.35	41.50	17,03,737
May 2024	47.53	+36.3%	35.30	50.00	34.60	28,21,242
Apr 2024	34.86	+17.2%	29.50	36.70	28.85	6,33,178
Mar 2024	29.75	−11.6%	34.31	34.31	28.42	4,95,720
Feb 2024	33.64	+14.1%	29.90	40.30	28.65	11,26,651
Jan 2024	29.48	+1.8%	29.45	31.90	28.00	9,37,254
Dec 2023	28.97	−4.3%	30.20	32.95	28.15	9,48,717
Nov 2023	30.26	+53.7%	19.56	36.65	16.36	59,26,495
Oct 2023	19.69	−1.1%	20.20	20.85	18.11	9,09,739
Sep 2023	19.91	0.0%	19.99	22.45	17.20	13,57,986
Aug 2023	19.91	−12.5%	23.20	24.40	19.50	11,71,050
Jul 2023	22.75	+9.1%	21.47	23.75	19.21	12,34,185
Jun 2023	20.86	+1.8%	21.00	23.50	19.17	8,32,749
May 2023	20.49	−14.4%	24.25	27.80	20.30	11,67,794
Apr 2023	23.95	+27.3%	20.62	25.70	19.10	6,36,546
Mar 2023	18.81	−1.5%	19.60	23.50	18.05	7,69,437
Feb 2023	19.10	−28.7%	26.85	27.40	17.60	11,18,969
Jan 2023	26.80	+19.4%	23.20	32.00	22.05	36,01,482
Dec 2022	22.45	+50.4%	14.63	24.49	14.63	27,63,111
Nov 2022	14.93	+20.7%	12.30	18.95	11.58	32,30,309
Oct 2022	12.37	+7.3%	11.80	12.75	10.41	5,30,283
Sep 2022	11.53	+15.0%	10.25	16.22	9.25	23,64,202
Aug 2022	10.03	+29.9%	7.70	10.52	7.00	6,85,803
Jul 2022	7.72	−6.4%	8.29	9.40	7.15	1,81,419
Jun 2022	8.25	+0.7%	8.21	10.45	7.02	3,38,838
May 2022	8.19	−5.4%	8.99	9.41	7.41	1,74,799
Apr 2022	8.66	+13.9%	7.69	9.49	7.50	4,40,547
Mar 2022	7.60	−10.6%	8.50	9.05	7.12	9,03,888
Feb 2022	8.50	−14.7%	9.80	10.85	8.24	4,83,212
Jan 2022	9.96	−12.2%	11.91	13.09	9.33	8,89,906
Dec 2021	11.35	+25.7%	9.09	11.47	8.60	7,13,687
Nov 2021	9.03	−5.5%	10.03	10.15	8.51	3,27,447
Oct 2021	9.56	+4.9%	9.30	11.95	8.88	4,75,585
Sep 2021	9.11	+1.9%	8.56	10.65	8.25	6,10,157
Aug 2021	8.94	−35.3%	13.13	13.13	7.54	11,35,068
Jul 2021	13.82	−7.0%	14.85	15.14	13.15	8,82,544
Jun 2021	14.86	+33.8%	11.66	18.86	11.20	23,81,420
May 2021	11.11	+24.1%	8.69	11.43	8.00	5,60,732
Apr 2021	8.95	−11.1%	10.40	11.01	8.55	3,27,309
Mar 2021	10.07	−5.5%	11.15	14.45	9.30	9,46,758
Feb 2021	10.66	+53.4%	7.20	11.02	6.60	10,08,432
Jan 2021	6.95	+30.6%	5.32	7.44	5.12	8,29,875
Dec 2020	5.32	+27.0%	4.19	5.35	4.05	7,65,724
Nov 2020	4.19	+6.3%	4.10	4.40	3.52	2,36,723
Oct 2020	3.94	+10.1%	3.75	5.01	3.10	2,22,670
Sep 2020	3.58	−10.7%	3.85	4.20	2.96	70,964
Aug 2020	4.01	+4.7%	3.83	4.69	3.70	1,50,113
Jul 2020	3.83	−30.7%	5.49	5.50	3.83	52,055
Jun 2020	5.53	+11.5%	4.87	5.54	4.34	2,33,323
May 2020	4.96	+80.4%	2.75	5.24	2.52	1,74,047
Apr 2020	2.75	+39.6%	1.97	3.00	1.88	1,42,270
Mar 2020	1.97	−33.2%	2.96	3.24	1.81	91,084
Feb 2020	2.95	−12.5%	3.30	3.75	2.80	2,01,119
Jan 2020	3.37	−7.7%	3.56	4.18	3.07	1,65,759
Dec 2019	3.65	−7.8%	4.12	4.13	3.43	1,23,070
Nov 2019	3.96	+11.5%	3.72	4.36	3.36	1,25,119
Oct 2019	3.55	−14.3%	3.95	4.19	3.36	77,080
Sep 2019	4.14	+9.5%	3.90	4.68	3.60	1,53,290
Aug 2019	3.78	+37.0%	2.79	3.86	2.50	2,08,912
Jul 2019	2.76	−37.4%	4.58	4.58	2.68	1,47,065
Jun 2019	4.41	+28.9%	3.40	4.84	3.40	58,101
May 2019	3.42	−12.8%	3.92	3.92	2.85	42,714
Apr 2019	3.92	−23.6%	5.38	5.38	3.73	43,777
Mar 2019	5.13	+7.3%	4.55	7.00	4.55	1,07,340
Feb 2019	4.78	+0.6%	4.52	5.43	3.90	2,49,336
Jan 2019	4.75	+15.3%	4.32	4.85	3.81	1,08,014
Dec 2018	4.12	−26.0%	5.30	5.40	3.93	79,935
Nov 2018	5.57	+25.5%	4.22	7.52	4.22	1,99,090
Oct 2018	4.44	−9.4%	4.85	4.85	3.55	62,283
Sep 2018	4.90	−22.7%	6.23	6.46	4.90	96,492
Aug 2018	6.34	+58.9%	4.17	6.98	4.17	1,71,790
Jul 2018	3.99	−23.3%	4.94	5.38	3.39	1,25,682
Jun 2018	5.20	−13.3%	5.81	6.27	5.15	1,11,606
May 2018	6.00	−8.8%	6.27	6.88	5.39	1,09,263
Apr 2018	6.58	−3.2%	6.48	8.09	6.32	1,82,463
Mar 2018	6.80	−23.2%	8.45	9.17	6.64	3,32,280
Feb 2018	8.85	−9.7%	10.20	10.54	8.32	2,05,590
Jan 2018	9.80	+4.4%	9.40	12.85	9.15	4,96,094
Dec 2017	9.39	−3.5%	9.30	10.21	8.71	3,54,703
Nov 2017	9.73	+3.5%	9.85	10.30	8.68	2,25,143
Oct 2017	9.40	−9.4%	10.00	10.41	8.80	1,93,057
Sep 2017	10.37	−15.6%	12.50	15.20	9.81	4,31,626
Aug 2017	12.29	−5.8%	12.35	15.66	10.11	4,83,289
Jul 2017	13.05	−17.4%	15.80	17.00	12.90	5,37,519
Jun 2017	15.80	−20.0%	20.00	21.00	14.50	10,61,438
May 2017	19.75	+24.9%	15.50	24.65	14.10	69,12,253
Apr 2017	15.81	+29.4%	12.25	18.75	11.11	29,38,529
Mar 2017	12.22	+19.3%	10.28	12.73	10.28	14,28,640
Feb 2017	10.24	−5.2%	10.94	12.60	9.75	9,42,269
Jan 2017	10.80	+4.1%	10.32	11.70	10.01	5,94,519
Dec 2016	10.37	−2.9%	10.25	11.94	9.70	8,48,149
Nov 2016	10.68	−26.0%	14.15	14.73	8.80	13,99,458
Oct 2016	14.44	+51.0%	10.01	14.90	9.32	33,04,860
Sep 2016	9.56	+5.8%	9.40	11.30	8.30	24,96,771
Aug 2016	9.04	−10.8%	10.40	10.64	8.21	10,74,286
Jul 2016	10.14	−12.4%	11.55	12.87	9.80	20,63,425
Jun 2016	11.57	+40.1%	8.05	12.90	8.05	44,49,302
May 2016	8.26	+24.4%	6.66	9.75	5.85	68,21,600
Apr 2016	6.64	−33.7%	10.05	10.49	6.50	24,03,190
Mar 2016	10.01	−17.7%	12.90	13.40	9.90	3,18,641
Feb 2016	12.16	−17.8%	14.95	15.00	10.61	1,55,990
Jan 2016	14.80	−12.7%	16.90	17.75	12.90	2,87,414
Dec 2015	16.96	+14.2%	14.56	18.20	13.80	6,48,363
Nov 2015	14.85	−0.1%	15.40	16.85	13.51	2,64,484
Oct 2015	14.87	+14.0%	13.49	17.50	12.66	3,28,887
Sep 2015	13.04	−4.0%	13.80	13.85	12.00	94,664
Aug 2015	13.58	−4.4%	14.40	20.00	12.58	9,37,437
Jul 2015	14.20	+18.8%	12.05	14.60	11.00	5,51,604
Jun 2015	11.95	−0.8%	12.50	13.25	10.10	2,41,902
May 2015	12.05	−22.3%	16.30	16.30	11.90	2,34,448
Apr 2015	15.51	+32.2%	12.00	18.00	11.54	6,06,237
Mar 2015	11.73	−18.5%	14.45	14.45	10.81	2,98,292
Feb 2015	14.40	−5.3%	15.60	15.60	13.35	3,96,580
Jan 2015	15.20	−11.6%	17.70	17.70	13.55	3,03,808
Dec 2014	17.20	−1.1%	18.30	20.00	13.95	2,71,395
Nov 2014	17.40	−0.6%	17.50	22.50	16.50	15,31,876
Oct 2014	17.50	+5.1%	15.75	18.75	15.15	2,01,536
Sep 2014	16.65	−4.0%	18.10	21.50	15.90	5,28,091
Aug 2014	17.35	−3.1%	17.45	20.15	15.55	4,89,059
Jul 2014	17.90	+0.3%	17.85	19.85	16.80	4,19,529
Jun 2014	17.85	+4.2%	17.70	20.45	15.30	6,98,697
May 2014	17.13	+33.5%	13.20	21.86	12.00	10,58,116
Apr 2014	12.83	+12.9%	11.25	14.48	11.12	2,68,188
Mar 2014	11.36	+9.3%	10.40	12.90	9.51	1,60,468
Feb 2014	10.39	−4.7%	11.00	11.89	9.80	2,00,983
Jan 2014	10.90	−23.7%	14.35	14.93	10.81	4,42,274
Dec 2013	14.29	+60.7%	8.70	17.30	8.45	7,36,531
Nov 2013	8.89	−10.2%	9.73	10.24	8.26	1,94,132
Oct 2013	9.90	−2.0%	10.10	10.99	9.15	1,41,409
Sep 2013	10.10	+12.2%	9.25	11.10	8.62	74,523
Aug 2013	9.00	−23.7%	12.00	12.10	8.41	1,23,474
Jul 2013	11.79	+27.5%	9.25	15.52	8.67	34,21,122
Jun 2013	9.25	+10.8%	8.59	11.75	8.00	1,57,259
May 2013	8.35	−6.9%	9.20	10.50	8.21	1,33,238
Apr 2013	8.97	+14.7%	8.00	9.30	7.56	84,907
Mar 2013	7.82	−18.7%	9.35	10.28	6.99	2,66,833
Feb 2013	9.62	−30.7%	13.99	14.55	9.50	2,13,889
Jan 2013	13.89	+1.9%	13.63	15.45	13.10	2,01,969
Dec 2012	13.63	−5.3%	14.94	15.05	13.37	1,48,335
Nov 2012	14.40	−6.9%	15.00	17.65	13.80	2,99,953
Oct 2012	15.47	+28.8%	12.15	18.27	11.30	5,32,113
Sep 2012	12.01	+12.2%	10.50	13.50	10.50	1,44,501
Aug 2012	10.70	−30.1%	15.20	16.00	9.70	5,68,616
Jul 2012	15.30	−8.1%	16.55	16.95	14.65	1,54,703
Jun 2012	16.65	−7.0%	17.35	18.25	15.00	75,314
May 2012	17.90	−1.5%	17.35	19.40	14.25	2,13,674
Apr 2012	18.17	+42.4%	12.76	22.87	12.70	9,49,519
Mar 2012	12.76	−12.0%	14.30	15.35	11.73	1,09,608
Feb 2012	14.50	−2.0%	14.51	18.49	13.50	2,29,462
Jan 2012	14.80	+20.3%	12.10	15.94	11.70	1,47,097
Dec 2011	12.30	−11.2%	13.70	15.20	11.00	82,707
Nov 2011	13.85	−13.3%	16.00	17.50	12.75	1,47,308
Oct 2011	15.98	+6.5%	14.25	16.63	13.60	1,28,014
Sep 2011	15.00	+10.7%	14.00	18.17	13.20	2,98,789
Aug 2011	13.55	−20.6%	17.60	17.60	13.00	2,04,371
Jul 2011	17.06	+13.7%	14.55	20.75	14.18	3,36,808
Jun 2011	15.00	+6.4%	14.45	16.45	13.65	2,17,001
May 2011	14.10	−31.4%	20.00	20.80	13.50	2,19,294
Apr 2011	20.55	+17.1%	18.00	26.40	16.15	2,67,262
Mar 2011	17.55	−13.5%	19.70	21.50	17.05	1,87,473
Feb 2011	20.30	−9.6%	22.25	23.75	16.40	2,36,521
Jan 2011	22.45	−20.5%	28.25	31.70	21.00	2,57,584
Dec 2010	28.25	+4.4%	28.50	30.00	22.50	2,76,142
Nov 2010	27.05	−10.4%	31.50	36.50	23.00	5,23,138
Oct 2010	30.20	−13.5%	35.80	37.90	28.85	3,40,059
Sep 2010	34.90	−4.1%	37.00	40.00	34.00	3,64,061
Aug 2010	36.40	−21.9%	44.30	45.80	35.00	5,47,641
Jul 2010	46.60	+6.9%	43.30	50.40	43.00	6,35,093
Jun 2010	43.60	+16.4%	37.50	51.05	35.90	6,04,253
May 2010	37.45	−14.5%	44.95	44.95	33.15	3,02,742
Apr 2010	43.80	+5.4%	43.00	49.90	41.55	3,23,011
Mar 2010	41.55	−9.7%	47.70	51.35	40.05	3,76,806
Feb 2010	46.00	−20.7%	56.00	61.40	41.00	4,73,170
Jan 2010	58.00	+3.6%	56.00	68.35	49.25	9,96,810
Dec 2009	56.00	−11.5%	69.70	85.20	54.00	31,48,535
Nov 2009	63.25	+101.8%	32.00	63.25	28.50	20,60,977
Oct 2009	31.35	−1.7%	32.00	37.15	28.10	3,06,390
Sep 2009	31.90	+31.3%	26.40	38.95	25.75	6,86,739
Aug 2009	24.30	−4.9%	24.30	25.55	21.25	2,45,602
Jul 2009	25.55	+16.7%	22.65	28.50	18.00	1,53,740
Jun 2009	21.90	−12.2%	24.15	29.25	19.10	3,96,656
May 2009	24.95	+50.3%	17.35	28.40	15.30	7,14,831
Apr 2009	16.60	+8.5%	15.70	18.95	15.00	94,239
Mar 2009	15.30	+3.4%	14.80	16.46	13.00	1,10,040
Feb 2009	14.80	−10.8%	17.00	19.05	14.30	87,476
Jan 2009	16.60	−1.2%	17.10	21.30	15.30	53,336
Dec 2008	16.80	+43.0%	12.10	24.50	10.80	3,47,389
Nov 2008	11.75	−38.6%	18.40	19.65	11.00	2,49,757
Oct 2008	19.15	−15.1%	22.00	24.80	16.55	1,35,828
Sep 2008	22.55	−32.3%	32.50	34.85	20.00	1,68,304
Aug 2008	33.30	−8.6%	36.45	41.80	30.00	2,83,026
Jul 2008	36.45	+0.8%	36.50	44.90	33.60	2,65,299
Jun 2008	36.15	−25.0%	49.00	49.00	35.70	2,53,804
May 2008	48.20	−1.7%	49.00	53.00	44.05	4,47,851
Apr 2008	49.05	+19.3%	41.70	60.50	41.10	3,76,829
Mar 2008	41.10	−17.4%	50.00	50.75	33.05	3,46,323
Feb 2008	49.75	−9.4%	52.70	53.85	43.00	3,63,886
Jan 2008	54.90	−36.1%	89.50	97.50	53.25	10,54,675
Dec 2007	85.90	+0.4%	89.45	101.55	82.00	13,23,952
Nov 2007	85.60	−21.8%	114.85	114.85	72.80	8,68,056
Oct 2007	109.40	+12.8%	101.85	112.20	70.50	6,50,149
Sep 2007	97.00	+76.4%	57.70	106.08	56.00	37,20,768
Aug 2007	54.98	+75.9%	32.80	54.98	28.15	42,92,588
Jul 2007	31.25	+104.2%	16.05	31.25	13.33	19,90,070
Jun 2007	15.30	+17.5%	13.63	15.30	11.45	6,60,038
May 2007	13.03	+13.3%	11.23	13.03	10.28	3,96,212
Apr 2007	11.50	+15.0%	10.00	13.05	9.70	2,60,734
Mar 2007	10.00	−11.3%	11.25	11.93	9.50	1,51,230
Feb 2007	11.28	−27.1%	15.55	15.90	10.55	9,54,270
Jan 2007	15.48	–	9.90	17.75	8.20	16,20,288

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	42.00	42.00	40.25	41.47	40.95	3,384
28 Oct 2026	41.95	42.40	40.00	40.78	41.52	10,444
27 Oct 2026	41.00	43.30	41.00	41.25	41.30	5,936
26 Oct 2026	40.40	42.85	38.77	42.20	40.38	32,311
23 Oct 2026	42.94	43.00	40.80	40.81	40.86	21,738
22 Oct 2026	45.98	46.00	42.94	42.94	43.17	44,083
21 Oct 2026	46.94	46.94	43.96	45.20	44.85	25,888
19 Oct 2026	50.05	50.05	46.18	46.27	47.36	13,476
16 Oct 2026	51.99	51.99	48.50	48.61	49.43	27,567
15 Oct 2026	52.90	52.90	51.00	51.05	51.59	8,398
14 Oct 2026	53.80	53.80	50.14	52.38	51.80	22,773
13 Oct 2026	49.19	51.64	48.00	51.46	50.43	23,949
12 Oct 2026	50.80	52.25	48.76	49.19	49.88	17,793
9 Oct 2026	52.38	52.38	50.20	51.32	51.22	5,127
8 Oct 2026	55.40	55.40	52.63	52.76	53.01	16,304
7 Oct 2026	52.95	55.93	50.61	55.40	53.68	88,381
6 Oct 2026	48.71	53.83	48.71	53.27	49.69	97,644
5 Oct 2026	52.80	52.85	51.27	51.27	51.31	36,334
1 Oct 2026	54.09	54.09	49.00	53.96	53.10	1,14,999
30 Sep 2026	50.00	51.52	50.00	51.52	51.46	38,654
29 Sep 2026	49.07	49.07	46.76	49.07	49.06	58,161
28 Sep 2026	45.00	46.74	43.88	46.74	46.13	16,554

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Modern Dairies bonus and split history

Ex-date	Event	Price factor	What happened
28 Sep 2007	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.