Modi Rubber Limited (BOM:500890)
India · Delayed Price · Currency is INR 133.50
+5.00 (3.89%)
At close: May 25, 2026
Modi Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 129.30 | 132.85 | 128.50 | 128.50 | 128.50 | -3.38% | 2,643 |
| May 20, 2026 | 132.95 | 133.00 | 132.95 | 133.00 | 133.00 | 0.04% | 100 |
| May 19, 2026 | 133.00 | 133.75 | 130.30 | 132.95 | 132.95 | 2.23% | 146 |
| May 18, 2026 | 138.80 | 138.80 | 129.00 | 130.05 | 130.05 | -3.95% | 439 |
| May 15, 2026 | 144.90 | 144.90 | 135.00 | 135.40 | 135.40 | -6.59% | 597 |
| May 14, 2026 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | 1.90% | 48 |
| May 13, 2026 | 139.00 | 142.50 | 137.00 | 142.25 | 142.25 | 2.45% | 698 |
| May 12, 2026 | 140.30 | 144.40 | 138.85 | 138.85 | 138.85 | -1.77% | 268 |
| May 11, 2026 | 140.00 | 143.60 | 136.70 | 141.35 | 141.35 | -0.98% | 1,104 |
| May 8, 2026 | 143.40 | 152.00 | 141.00 | 142.75 | 142.75 | -0.42% | 2,028 |
| May 7, 2026 | 141.00 | 145.00 | 141.00 | 143.35 | 143.35 | 1.59% | 216 |
| May 6, 2026 | 151.90 | 151.90 | 140.00 | 141.10 | 141.10 | -1.47% | 3,748 |
| May 5, 2026 | 123.95 | 145.70 | 123.95 | 143.20 | 143.20 | 10.20% | 6,850 |
| May 4, 2026 | 137.00 | 137.50 | 129.55 | 129.95 | 129.95 | -3.78% | 8,250 |
| Apr 30, 2026 | 128.40 | 137.00 | 128.40 | 135.05 | 135.05 | 2.47% | 2,280 |
| Apr 29, 2026 | 136.90 | 136.90 | 131.80 | 131.80 | 131.80 | -0.57% | 3,075 |
| 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 |