BSE · MDRNSTL · stock
Modern Steels Limited (MDRNSTL) stock price history
Every BSE trading session of Modern Steels Limited from Jan 4, 2000 to Sep 28, 2026: 6,668 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MDRNSTL adjusted close, 2000 to 2026
- ₹59.80
- All time high, 2011
- ₹19.00
- 52 week high, ₹10.35 low
- 6,668
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MDRNSTL key facts
- Modern Steels Limited (MDRNSTL) closed at ₹14.60 on Sep 28, 2026 on BSE.
- MDRNSTL's all time high close is ₹59.80, set on Jan 21, 2011; its all time low close is ₹0.2369 on Jul 20, 2001.
- MDRNSTL's 52 week range is ₹10.35 to ₹19.00.
- MDRNSTL returned -17.1% over the year to Sep 28, 2026 and +284.2% over five years.
- Over ten years MDRNSTL returned +151%, +9.7% a year compounded.
- MDRNSTL's deepest drawdown was -95.3% from Jan 21, 2011 to Feb 2, 2021.
- DataCedar holds 6,668 daily sessions of MDRNSTL history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MDRNSTL price chart, 2000 to 2026
MDRNSTL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.5% |
| 3 months | +8.1% |
| 6 months | +36.3% |
| Year to date | -3.9% |
| 1 year | -17.1% |
| 3 years | -20.9% |
| 5 years | +284.2% |
| 10 years | +151.3% |
| Since Jan 4, 2000 | +901.4% |
| Compound annual growth, 26.7 years | +9.0% |
MDRNSTL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹59.80 on Jan 21, 2011
- All time low close
- ₹0.2369 on Jul 20, 2001
- 52 week high
- ₹19.00 on Oct 3, 2025
- 52 week low
- ₹10.35 on Mar 23, 2026
- Deepest drawdown
- -95.3% from Jan 21, 2011 to Feb 2, 2021, not yet recovered
- Best single session
- +50.0% on Jan 6, 2000
- Worst single session
- -40.0% on Aug 1, 2000
- Volatility, 1 year annualised
- 54.8%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2000
- 10.0×
- Best calendar year
- 2004, +716%
- Worst calendar year
- 2008, -79%
MDRNSTL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹15.99 | ₹17.50 | ₹10.35 | ₹14.60 | -6.1% | 765.4K | 184 |
| 2025 | ₹19.00 | ₹21.70 | ₹13.21 | ₹15.55 | -17.2% | 931.8K | 248 |
| 2024 | ₹25.40 | ₹36.20 | ₹18.00 | ₹18.77 | -25.2% | 3.7M | 245 |
| 2023 | ₹14.99 | ₹37.37 | ₹11.55 | ₹25.09 | +73.6% | 2.9M | 245 |
| 2022 | ₹8.33 | ₹30.15 | ₹8.33 | ₹14.45 | +82.0% | 2.1M | 248 |
| 2021 | ₹3.81 | ₹7.94 | ₹2.72 | ₹7.94 | +108.4% | 592.6K | 248 |
| 2020 | ₹8.97 | ₹8.97 | ₹3.21 | ₹3.81 | -57.5% | 455.2K | 251 |
| 2019 | ₹11.21 | ₹11.21 | ₹8.97 | ₹8.97 | -20.0% | 652 | 242 |
| 2018 | ₹23.40 | ₹30.00 | ₹6.45 | ₹11.21 | -52.2% | 358.2K | 246 |
| 2017 | ₹7.20 | ₹23.65 | ₹5.65 | ₹23.45 | +225.7% | 764.2K | 248 |
| 2016 | ₹8.35 | ₹9.59 | ₹5.06 | ₹7.20 | -15.8% | 206.6K | 246 |
| 2015 | ₹10.70 | ₹13.85 | ₹7.31 | ₹8.55 | -14.1% | 336.3K | 246 |
| 2014 | ₹16.90 | ₹16.90 | ₹7.33 | ₹9.95 | -41.1% | 369.3K | 244 |
| 2013 | ₹13.22 | ₹16.90 | ₹6.52 | ₹16.90 | +21.2% | 93.2K | 248 |
| 2012 | ₹14.50 | ₹21.70 | ₹9.30 | ₹13.94 | -3.9% | 423.5K | 245 |
| 2011 | ₹50.00 | ₹62.80 | ₹13.65 | ₹14.50 | -70.1% | 4.3M | 246 |
| 2010 | ₹24.50 | ₹54.05 | ₹22.50 | ₹48.55 | +104.0% | 3.4M | 250 |
| 2009 | ₹9.51 | ₹28.80 | ₹5.90 | ₹23.80 | +147.9% | 1M | 243 |
| 2008 | ₹48.00 | ₹54.70 | ₹6.50 | ₹9.60 | -79.1% | 2.3M | 246 |
| 2007 | ₹25.29 | ₹55.15 | ₹17.61 | ₹45.95 | +83.1% | 5.5M | 248 |
| 2006 | ₹29.89 | ₹36.98 | ₹17.18 | ₹25.09 | -16.6% | 5.3M | 247 |
| 2005 | ₹25.22 | ₹55.66 | ₹19.77 | ₹30.07 | +16.9% | 9.7M | 250 |
| 2004 | ₹3.03 | ₹30.80 | ₹2.37 | ₹25.73 | +716.2% | 2.8M | 262 |
| 2003 | ₹0.5467 | ₹3.46 | ₹0.4410 | ₹3.15 | +476.7% | 631.8K | 261 |
| 2002 | ₹0.2916 | ₹0.6743 | ₹0.2916 | ₹0.5467 | +87.5% | 9.3K | 261 |
| 2001 | ₹0.4738 | ₹0.4738 | ₹0.2369 | ₹0.2916 | -38.5% | 7K | 261 |
| 2000 | ₹1.46 | ₹2.19 | ₹0.4009 | ₹0.4738 | n/a | 59.3K | 259 |
MDRNSTL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹14.60 | +10.4% |
| August 2026 | ₹13.22 | -2.1% |
| July 2026 | ₹13.50 | +2.3% |
| June 2026 | ₹13.20 | -2.5% |
| May 2026 | ₹13.54 | +0.9% |
| April 2026 | ₹13.42 | +22.6% |
| March 2026 | ₹10.95 | -17.0% |
| February 2026 | ₹13.19 | -6.2% |
| January 2026 | ₹14.06 | -9.6% |
| December 2025 | ₹15.55 | -4.5% |
| November 2025 | ₹16.29 | -4.3% |
| October 2025 | ₹17.02 | -4.1% |
About the MDRNSTL data
Daily bars. 6,668 sessions from Jan 4, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MDRNSTL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- MCLTD Munoth Communication Limited
- MCPL Manoj Ceramic Limited
- MCX Multi Commodity Exchange of India Limited
- MDRC Modern Diagnostic & Research Centre Limited
- MEAPL Modern Engineering and Projects Limited
- MEDANTA Global Health Limited
- MEDIAONE Mediaone Global Entertainment Limited
- MEDIASSIST Medi Assist Healthcare Services Limited
Common questions
MDRNSTL share price history
