Modi Rubber Limited (BOM:500890)
India
· Delayed Price · Currency is INR 107.80
-1.30 (-1.19%)
At close: Mar 9, 2026
Modi Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 107.45 | 107.85 | 107.40 | 107.80 | 107.80 | -1.19% | 102 |
| Mar 6, 2026 | 108.75 | 111.70 | 108.75 | 109.10 | 109.10 | -1.62% | 271 |
| Mar 5, 2026 | 113.30 | 113.30 | 110.35 | 110.90 | 110.90 | 2.31% | 834 |
| Mar 4, 2026 | 111.40 | 111.40 | 108.40 | 108.40 | 108.40 | -3.04% | 250 |
| Mar 2, 2026 | 111.55 | 115.10 | 111.55 | 111.80 | 111.80 | -4.69% | 2,426 |
| Feb 27, 2026 | 117.25 | 119.00 | 117.25 | 117.30 | 117.30 | -2.09% | 46 |
| Feb 25, 2026 | 121.40 | 122.25 | 119.15 | 119.80 | 119.80 | -0.29% | 3,105 |
| Feb 24, 2026 | 120.95 | 124.10 | 118.45 | 120.15 | 120.15 | 0.84% | 5,199 |
| Feb 23, 2026 | 121.50 | 123.55 | 119.05 | 119.15 | 119.15 | 0.93% | 2,476 |
| Feb 20, 2026 | 117.55 | 122.50 | 117.55 | 118.05 | 118.05 | -3.24% | 1,075 |
| Feb 19, 2026 | 126.10 | 126.10 | 120.00 | 122.00 | 122.00 | -1.61% | 835 |
| Feb 18, 2026 | 124.00 | 124.05 | 124.00 | 124.00 | 124.00 | 1.68% | 170 |
| Feb 17, 2026 | 125.85 | 125.85 | 121.95 | 121.95 | 121.95 | -1.30% | 8,323 |
| Feb 16, 2026 | 125.95 | 125.95 | 122.10 | 123.55 | 123.55 | -3.14% | 1,864 |
| Feb 13, 2026 | 126.70 | 127.55 | 123.60 | 127.55 | 127.55 | -0.20% | 4,528 |
| Feb 12, 2026 | 127.50 | 128.10 | 127.50 | 127.80 | 127.80 | 0.43% | 62 |
| Feb 11, 2026 | 129.95 | 132.05 | 124.25 | 127.25 | 127.25 | 2.33% | 1,850 |
| Feb 10, 2026 | 126.20 | 127.40 | 124.20 | 124.35 | 124.35 | -1.35% | 4,381 |
| Feb 9, 2026 | 127.00 | 127.00 | 125.10 | 126.05 | 126.05 | 1.49% | 2 |
| Feb 6, 2026 | 123.20 | 124.20 | 122.15 | 124.20 | 124.20 | -2.82% | 493 |
| Feb 5, 2026 | 124.50 | 128.30 | 124.50 | 127.80 | 127.80 | -0.93% | 2,152 |
| Feb 4, 2026 | 134.45 | 134.45 | 129.00 | 129.00 | 129.00 | 0.08% | 762 |
| Feb 3, 2026 | 120.30 | 130.00 | 120.30 | 128.90 | 128.90 | 3.70% | 868 |
| Feb 2, 2026 | 136.80 | 136.85 | 124.30 | 124.30 | 124.30 | -4.97% | 1,342 |
| Feb 1, 2026 | 130.50 | 130.80 | 130.50 | 130.80 | 130.80 | 4.98% | 4,815 |
| Jan 30, 2026 | 124.00 | 124.60 | 124.00 | 124.60 | 124.60 | 4.97% | 1,256 |
| Jan 29, 2026 | 112.00 | 118.70 | 110.10 | 118.70 | 118.70 | 5.00% | 4,158 |
| Jan 28, 2026 | 110.35 | 113.75 | 109.55 | 113.05 | 113.05 | 3.15% | 2,555 |
| Jan 27, 2026 | 110.00 | 113.80 | 109.50 | 109.60 | 109.60 | -4.90% | 5,402 |
| Jan 23, 2026 | 115.35 | 119.30 | 113.25 | 115.25 | 115.25 | -1.16% | 5,515 |
| Jan 22, 2026 | 119.50 | 119.50 | 114.65 | 116.60 | 116.60 | -0.47% | 826 |
| Jan 21, 2026 | 114.70 | 117.90 | 109.00 | 117.15 | 117.15 | 2.14% | 6,053 |
| Jan 20, 2026 | 114.50 | 122.40 | 114.50 | 114.70 | 114.70 | -1.63% | 973 |
| Jan 19, 2026 | 120.10 | 120.10 | 116.60 | 116.60 | 116.60 | -2.91% | 629 |
| Jan 16, 2026 | 125.45 | 126.90 | 120.00 | 120.10 | 120.10 | -3.73% | 4,017 |
| Jan 14, 2026 | 121.20 | 125.70 | 121.20 | 124.75 | 124.75 | 3.96% | 709 |
| Jan 13, 2026 | 111.50 | 122.80 | 111.50 | 120.00 | 120.00 | -0.87% | 2,450 |
| Jan 12, 2026 | 129.25 | 129.45 | 120.00 | 121.05 | 121.05 | -5.61% | 555 |
| Jan 9, 2026 | 120.35 | 129.25 | 120.20 | 128.25 | 128.25 | 5.47% | 3,084 |
| Jan 8, 2026 | 129.20 | 129.95 | 121.55 | 121.60 | 121.60 | -9.66% | 2,324 |
| Jan 7, 2026 | 133.95 | 134.60 | 129.70 | 134.60 | 134.60 | -0.88% | 806 |
| Jan 6, 2026 | 136.50 | 140.10 | 133.00 | 135.80 | 135.80 | 2.03% | 1,090 |
| Jan 5, 2026 | 147.95 | 147.95 | 130.45 | 133.10 | 133.10 | -6.47% | 2,638 |
| Jan 2, 2026 | 138.40 | 146.00 | 138.40 | 142.30 | 142.30 | 2.93% | 1,157 |
| Jan 1, 2026 | 135.25 | 146.05 | 135.25 | 138.25 | 138.25 | -3.36% | 2,493 |
| Dec 31, 2025 | 141.75 | 149.40 | 140.30 | 143.05 | 143.05 | 5.30% | 57,999 |
| Dec 30, 2025 | 148.95 | 148.95 | 135.85 | 135.85 | 135.85 | -9.97% | 6,503 |
| Dec 29, 2025 | 167.80 | 167.80 | 150.90 | 150.90 | 150.90 | -9.99% | 21,778 |
| Dec 26, 2025 | 156.45 | 167.80 | 156.45 | 167.65 | 167.65 | 9.90% | 91,176 |
| Dec 24, 2025 | 135.00 | 152.55 | 130.45 | 152.55 | 152.55 | 19.98% | 53,130 |
| Dec 23, 2025 | 106.10 | 127.30 | 106.10 | 127.15 | 127.15 | 19.84% | 20,295 |
| Dec 22, 2025 | 106.85 | 106.85 | 106.10 | 106.10 | 106.10 | -0.70% | 45 |
| Dec 19, 2025 | 109.30 | 109.30 | 105.05 | 106.85 | 106.85 | 2.35% | 22 |
| Dec 17, 2025 | 101.00 | 105.50 | 101.00 | 104.40 | 104.40 | -0.48% | 1,944 |
| Dec 16, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | -0.10% | 6 |
| Dec 15, 2025 | 105.90 | 105.90 | 105.00 | 105.00 | 105.00 | 0.48% | 132 |
| Dec 12, 2025 | 106.05 | 124.40 | 101.10 | 104.50 | 104.50 | 0.48% | 415 |
| Dec 11, 2025 | 104.05 | 104.05 | 104.00 | 104.00 | 104.00 | 0.97% | 41 |
| Dec 10, 2025 | 105.05 | 105.05 | 102.80 | 103.00 | 103.00 | -0.24% | 108 |
| Dec 9, 2025 | 103.00 | 104.00 | 103.00 | 103.25 | 103.25 | -0.24% | 155 |
| Dec 8, 2025 | 107.25 | 107.55 | 100.25 | 103.50 | 103.50 | -3.50% | 954 |
| Dec 5, 2025 | 105.10 | 107.25 | 105.10 | 107.25 | 107.25 | -1.02% | 7 |
| Dec 4, 2025 | 109.80 | 111.25 | 104.50 | 108.35 | 108.35 | -1.32% | 58 |
| Dec 3, 2025 | 108.00 | 109.80 | 106.85 | 109.80 | 109.80 | 1.01% | 897 |
| Dec 2, 2025 | 110.00 | 110.00 | 108.70 | 108.70 | 108.70 | -4.10% | 240 |
| Dec 1, 2025 | 110.00 | 113.35 | 110.00 | 113.35 | 113.35 | 3.56% | 161 |
| Nov 28, 2025 | 114.20 | 114.20 | 109.45 | 109.45 | 109.45 | -1.75% | 532 |
| Nov 26, 2025 | 112.45 | 114.00 | 110.60 | 111.40 | 111.40 | -0.09% | 454 |
| Nov 25, 2025 | 114.40 | 114.40 | 111.05 | 111.50 | 111.50 | -2.06% | 371 |
| Nov 24, 2025 | 120.90 | 132.90 | 113.00 | 113.85 | 113.85 | 1.65% | 1,286 |
| Nov 21, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -2.10% | 35 |
| Nov 20, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -0.17% | 5 |
| Nov 19, 2025 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | -1.21% | 58 |
| Nov 18, 2025 | 115.00 | 118.80 | 115.00 | 116.00 | 116.00 | -3.97% | 604 |
| Nov 17, 2025 | 117.25 | 121.25 | 117.25 | 120.80 | 120.80 | 4.09% | 350 |
| Nov 14, 2025 | 118.60 | 118.95 | 115.70 | 116.05 | 116.05 | -1.98% | 631 |
| Nov 12, 2025 | 118.45 | 118.45 | 118.40 | 118.40 | 118.40 | -1.09% | 50 |
| Nov 11, 2025 | 117.50 | 120.90 | 117.00 | 119.70 | 119.70 | 1.92% | 370 |
| Nov 10, 2025 | 123.65 | 123.80 | 117.00 | 117.45 | 117.45 | -3.01% | 1,023 |
| Nov 7, 2025 | 120.95 | 122.45 | 119.60 | 121.10 | 121.10 | -1.30% | 101 |
| Nov 4, 2025 | 125.00 | 125.00 | 122.50 | 122.70 | 122.70 | -4.29% | 240 |
| Nov 3, 2025 | 126.30 | 128.20 | 125.60 | 128.20 | 128.20 | -1.12% | 95 |
| Oct 31, 2025 | 131.95 | 131.95 | 126.70 | 129.65 | 129.65 | 0.39% | 783 |
| Oct 30, 2025 | 131.00 | 131.00 | 126.80 | 129.15 | 129.15 | -1.52% | 76 |
| Oct 28, 2025 | 131.40 | 133.00 | 131.00 | 131.15 | 131.15 | 0.11% | 262 |
| Oct 27, 2025 | 132.00 | 134.40 | 131.00 | 131.00 | 131.00 | 0.50% | 331 |
| Oct 24, 2025 | 130.05 | 138.95 | 128.40 | 130.35 | 130.35 | -0.19% | 2,546 |
| Oct 23, 2025 | 125.45 | 142.10 | 125.45 | 130.60 | 130.60 | 4.61% | 5,262 |
| Oct 21, 2025 | 123.00 | 124.90 | 123.00 | 124.85 | 124.85 | 1.88% | 132 |
| Oct 20, 2025 | 124.55 | 126.05 | 122.40 | 122.55 | 122.55 | -0.89% | 853 |
| Oct 17, 2025 | 123.25 | 125.85 | 123.00 | 123.65 | 123.65 | 0.37% | 447 |
| Oct 16, 2025 | 125.10 | 126.95 | 123.00 | 123.20 | 123.20 | -0.77% | 274 |
| Oct 15, 2025 | 126.70 | 126.70 | 124.15 | 124.15 | 124.15 | -0.84% | 193 |
| Oct 14, 2025 | 128.95 | 128.95 | 124.20 | 125.20 | 125.20 | -2.72% | 1,134 |
| Oct 13, 2025 | 130.95 | 132.50 | 127.00 | 128.70 | 128.70 | -1.42% | 3,309 |
| Oct 10, 2025 | 123.35 | 147.90 | 123.35 | 130.55 | 130.55 | 5.54% | 35,388 |
| Oct 9, 2025 | 145.20 | 145.20 | 123.30 | 123.70 | 123.70 | -9.84% | 5,847 |
| Oct 8, 2025 | 118.10 | 137.20 | 118.10 | 137.20 | 137.20 | 19.98% | 4,542 |
| Oct 7, 2025 | 114.45 | 114.45 | 114.35 | 114.35 | 114.35 | -0.69% | 23 |
| Oct 6, 2025 | 119.70 | 119.70 | 115.05 | 115.15 | 115.15 | -1.62% | 11 |