BSE · MODAIRY · stock
Modern Dairies Limited (MODAIRY) stock price history
Every BSE trading session of Modern Dairies Limited from Nov 9, 2000 to Sep 28, 2026: 6,447 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.
MODAIRY adjusted close, 2000 to 2026
- ₹109.40
- All time high, 2007
- ₹54.48
- 52 week high, ₹26.56 low
- 6,447
- 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.
MODAIRY key facts
- Modern Dairies Limited (MODAIRY) closed at ₹46.74 on Sep 28, 2026 on BSE.
- MODAIRY's all time high close is ₹109.40, set on Oct 31, 2007; its all time low close is ₹0.5750 on Nov 9, 2000.
- MODAIRY's 52 week range is ₹26.56 to ₹54.48.
- MODAIRY returned +8.6% over the year to Sep 28, 2026 and +417.0% over five years.
- Over ten years MODAIRY returned +356%, +16.4% a year compounded.
- MODAIRY's deepest drawdown was -98.3% from Oct 31, 2007 to Mar 25, 2020.
- DataCedar holds 6,447 daily sessions of MODAIRY history from Nov 9, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MODAIRY price chart, 2000 to 2026
MODAIRY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +24.8% |
| 3 months | +38.5% |
| 6 months | +45.3% |
| Year to date | +24.1% |
| 1 year | +8.6% |
| 3 years | +135.2% |
| 5 years | +417.0% |
| 10 years | +355.6% |
| Since Nov 9, 2000 | +8,029% |
| Compound annual growth, 25.9 years | +18.5% |
MODAIRY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹109.40 on Oct 31, 2007
- All time low close
- ₹0.5750 on Nov 9, 2000
- 52 week high
- ₹54.48 on Sep 18, 2026
- 52 week low
- ₹26.56 on Jul 30, 2026
- Deepest drawdown
- -98.3% from Oct 31, 2007 to Mar 25, 2020, not yet recovered
- Best single session
- +26.0% on Nov 13, 2023
- Worst single session
- -19.9% on Jun 2, 2004
- Volatility, 1 year annualised
- 57.1%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2000
- 81.3×
- Best calendar year
- 2007, +878%
- Worst calendar year
- 2008, -80%
MODAIRY 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 Nov 9, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹36.63 | ₹54.48 | ₹26.56 | ₹46.74 | +26.6% | 4.4M | 184 |
| 2025 | ₹60.85 | ₹73.99 | ₹34.11 | ₹36.93 | -39.2% | 5.3M | 248 |
| 2024 | ₹29.45 | ₹76.00 | ₹28.00 | ₹60.79 | +109.8% | 13.9M | 245 |
| 2023 | ₹23.20 | ₹36.65 | ₹16.36 | ₹28.97 | +29.0% | 19.4M | 245 |
| 2022 | ₹11.91 | ₹24.49 | ₹7.00 | ₹22.45 | +97.8% | 13M | 248 |
| 2021 | ₹5.32 | ₹18.86 | ₹5.12 | ₹11.35 | +113.3% | 10.2M | 248 |
| 2020 | ₹3.56 | ₹5.54 | ₹1.81 | ₹5.32 | +45.8% | 2.5M | 251 |
| 2019 | ₹4.32 | ₹7.00 | ₹2.50 | ₹3.65 | -11.4% | 1.4M | 243 |
| 2018 | ₹9.40 | ₹12.85 | ₹3.39 | ₹4.12 | -56.1% | 2.2M | 246 |
| 2017 | ₹10.32 | ₹24.65 | ₹8.68 | ₹9.39 | -9.5% | 16.1M | 248 |
| 2016 | ₹16.90 | ₹17.75 | ₹5.85 | ₹10.37 | -38.9% | 25.5M | 246 |
| 2015 | ₹17.70 | ₹20.00 | ₹10.10 | ₹16.96 | -1.4% | 4.9M | 246 |
| 2014 | ₹14.35 | ₹22.50 | ₹9.51 | ₹17.20 | +20.4% | 6.3M | 244 |
| 2013 | ₹13.63 | ₹17.30 | ₹6.99 | ₹14.29 | +4.8% | 5.7M | 248 |
| 2012 | ₹12.10 | ₹22.87 | ₹9.70 | ₹13.63 | +10.8% | 3.4M | 245 |
| 2011 | ₹28.25 | ₹31.70 | ₹11.00 | ₹12.30 | -56.5% | 2.6M | 246 |
| 2010 | ₹56.00 | ₹68.35 | ₹22.50 | ₹28.25 | -49.6% | 5.8M | 250 |
| 2009 | ₹18.45 | ₹85.20 | ₹13.00 | ₹56.00 | +233.3% | 8.6M | 243 |
| 2008 | ₹89.50 | ₹97.50 | ₹10.80 | ₹16.80 | -80.3% | 4.3M | 246 |
| 2007 | ₹9.90 | ₹114.85 | ₹8.20 | ₹85.30 | +877.7% | 16.8M | 248 |
| 2006 | ₹8.27 | ₹15.25 | ₹7.50 | ₹8.73 | -2.8% | 4.3M | 247 |
| 2005 | ₹4.30 | ₹19.70 | ₹2.41 | ₹8.98 | +109.5% | 7.1M | 250 |
| 2004 | ₹2.53 | ₹5.35 | ₹1.88 | ₹4.28 | +46.5% | 1.8M | 262 |
| 2003 | ₹1.25 | ₹4.55 | ₹0.7250 | ₹2.92 | +154.3% | 1.3M | 261 |
| 2002 | ₹0.9750 | ₹2.45 | ₹0.5750 | ₹1.15 | +17.9% | 321.1K | 261 |
| 2001 | ₹0.9750 | ₹0.9750 | ₹0.9750 | ₹0.9750 | 0.0% | 0 | 261 |
| 2000 | ₹0.5750 | ₹1.02 | ₹0.5750 | ₹0.9750 | n/a | 4.4K | 37 |
MODAIRY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹46.74 | +28.5% |
| August 2026 | ₹36.38 | +30.4% |
| July 2026 | ₹27.90 | -12.2% |
| June 2026 | ₹31.77 | -13.8% |
| May 2026 | ₹36.86 | -3.5% |
| April 2026 | ₹38.21 | +17.1% |
| March 2026 | ₹32.64 | -1.1% |
| February 2026 | ₹32.99 | -6.8% |
| January 2026 | ₹35.39 | -4.2% |
| December 2025 | ₹36.93 | -9.8% |
| November 2025 | ₹40.93 | -7.3% |
| October 2025 | ₹44.15 | -6.8% |
About the MODAIRY data
Daily bars. 6,447 sessions from Nov 9, 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 29, 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 Nov 9, 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/MODAIRY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
MODAIRY share price history
