Modi Rubber Limited (BOM:500890)
India
· Delayed Price · Currency is INR 132.55
+2.35 (1.80%)
At close: Apr 28, 2026
Modi Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 131.00 | 138.95 | 130.45 | 132.55 | 132.55 | 1.80% | 6,688 |
| Apr 27, 2026 | 125.05 | 130.85 | 125.05 | 130.20 | 130.20 | 0.85% | 335 |
| Apr 24, 2026 | 133.95 | 133.95 | 127.60 | 129.10 | 129.10 | -3.55% | 344 |
| Apr 23, 2026 | 129.55 | 134.40 | 129.55 | 133.85 | 133.85 | 0.94% | 1,361 |
| Apr 22, 2026 | 135.00 | 139.50 | 126.60 | 132.60 | 132.60 | 2.20% | 6,993 |
| Apr 21, 2026 | 130.50 | 132.50 | 128.65 | 129.75 | 129.75 | 1.84% | 2,857 |
| Apr 20, 2026 | 122.00 | 129.75 | 122.00 | 127.40 | 127.40 | -1.43% | 2,308 |
| Apr 17, 2026 | 129.55 | 135.80 | 122.35 | 129.25 | 129.25 | 4.19% | 1,409 |
| Apr 16, 2026 | 127.55 | 130.00 | 124.05 | 124.05 | 124.05 | -2.74% | 2,813 |
| Apr 15, 2026 | 121.90 | 128.75 | 121.90 | 127.55 | 127.55 | 9.11% | 845 |
| Apr 13, 2026 | 115.75 | 117.45 | 115.75 | 116.90 | 116.90 | -2.58% | 112 |
| Apr 10, 2026 | 117.15 | 120.00 | 117.15 | 120.00 | 120.00 | 1.48% | 10 |
| Apr 9, 2026 | 122.00 | 122.00 | 117.50 | 118.25 | 118.25 | -2.03% | 171 |
| Apr 8, 2026 | 125.25 | 125.25 | 116.00 | 120.70 | 120.70 | 6.81% | 644 |
| Apr 7, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.44% | 50 |
| Apr 6, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | 79 |
| Apr 2, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -1.83% | 1 |
| Apr 1, 2026 | 116.90 | 116.90 | 110.00 | 114.60 | 114.60 | 7.81% | 140 |
| Mar 30, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | -4.10% | 3 |
| Mar 24, 2026 | 113.60 | 114.00 | 109.65 | 110.85 | 110.85 | -2.42% | 379 |
| Mar 23, 2026 | 113.00 | 113.60 | 109.90 | 113.60 | 113.60 | 3.74% | 105 |
| Mar 20, 2026 | 112.50 | 112.50 | 108.50 | 109.50 | 109.50 | -2.93% | 1,531 |
| Mar 19, 2026 | 115.00 | 115.00 | 111.00 | 112.80 | 112.80 | 0.22% | 8 |
| Mar 17, 2026 | 104.25 | 112.55 | 104.25 | 112.55 | 112.55 | -1.27% | 593 |
| Mar 16, 2026 | 110.25 | 114.00 | 110.25 | 114.00 | 114.00 | - | 404 |
| Mar 12, 2026 | 111.80 | 115.15 | 111.80 | 114.00 | 114.00 | 0.04% | 1,097 |
| Mar 11, 2026 | 114.50 | 114.50 | 113.95 | 113.95 | 113.95 | 2.06% | 25 |
| Mar 10, 2026 | 107.40 | 111.70 | 107.40 | 111.65 | 111.65 | 3.57% | 1,050 |
| 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 |