Modi Rubber Limited (BOM:500890)
India · Delayed Price · Currency is INR 117.15
+2.45 (2.14%)
At close: Jan 21, 2026
Modi Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |