Modi Rubber Limited (BOM:500890)
India · Delayed Price · Currency is INR 110.45
-7.55 (-6.40%)
At close: Oct 23, 2026
Modi Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 110.35 | 111.80 | 109.40 | 110.45 | 110.45 | -6.40% | 298 |
| Oct 21, 2026 | 114.60 | 118.00 | 114.00 | 118.00 | 118.00 | 1.16% | 123 |
| Oct 16, 2026 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | 0.30% | 4 |
| Oct 15, 2026 | 116.50 | 116.50 | 116.30 | 116.30 | 116.30 | -3.28% | 55 |
| Oct 14, 2026 | 120.00 | 120.50 | 120.00 | 120.25 | 120.25 | 1.14% | 197 |
| Oct 13, 2026 | 116.35 | 119.15 | 100.00 | 118.90 | 118.90 | -0.75% | 257 |
| Oct 12, 2026 | 116.35 | 119.80 | 115.80 | 119.80 | 119.80 | 0.97% | 210 |
| Oct 8, 2026 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | -2.51% | 12 |
| Oct 5, 2026 | 118.50 | 121.80 | 118.50 | 121.70 | 121.70 | 1.42% | 9 |
| Sep 30, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | 13 |
| Sep 29, 2026 | 116.30 | 121.00 | 116.30 | 121.00 | 121.00 | 1.81% | 8 |
| Sep 28, 2026 | 116.30 | 123.00 | 113.00 | 118.85 | 118.85 | -4.61% | 361 |
| Sep 25, 2026 | 124.95 | 124.95 | 124.60 | 124.60 | 124.60 | 4.22% | 3 |
| Sep 24, 2026 | 122.50 | 122.50 | 118.65 | 119.55 | 119.55 | -2.41% | 326 |
| Sep 23, 2026 | 120.00 | 123.00 | 120.00 | 122.50 | 122.50 | 1.16% | 51 |
| Sep 22, 2026 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | 0.87% | 9 |
| Sep 21, 2026 | 120.00 | 120.20 | 120.00 | 120.05 | 120.05 | -2.79% | 161 |
| Sep 18, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - | 1 |
| Sep 17, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 4.93% | 49 |
| Sep 16, 2026 | 120.55 | 120.55 | 117.00 | 117.70 | 117.70 | -4.31% | 38 |
| Sep 15, 2026 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | - | 124 |
| Sep 11, 2026 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.81% | 7 |
| Sep 10, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -1.55% | 20 |
| Sep 9, 2026 | 129.60 | 129.60 | 121.10 | 125.95 | 125.95 | -2.85% | 187 |
| Sep 8, 2026 | 128.05 | 130.00 | 120.00 | 129.65 | 129.65 | 0.93% | 396 |
| Sep 7, 2026 | 139.00 | 139.00 | 115.15 | 128.45 | 128.45 | -0.73% | 1,917 |
| Sep 4, 2026 | 133.65 | 133.65 | 129.40 | 129.40 | 129.40 | -3.68% | 89 |
| Sep 3, 2026 | 129.00 | 134.35 | 129.00 | 134.35 | 134.35 | 9.01% | 203 |
| Sep 2, 2026 | 124.55 | 125.10 | 122.80 | 123.25 | 123.25 | -5.41% | 589 |
| Aug 31, 2026 | 111.10 | 131.00 | 111.10 | 130.30 | 130.30 | -3.48% | 509 |
| Aug 28, 2026 | 136.80 | 137.15 | 135.00 | 135.00 | 135.00 | 2.31% | 58 |
| Aug 27, 2026 | 136.20 | 136.35 | 130.50 | 131.95 | 131.95 | -3.44% | 852 |
| Aug 26, 2026 | 140.80 | 141.45 | 133.80 | 136.65 | 136.65 | -0.98% | 3,174 |
| Aug 25, 2026 | 133.60 | 138.95 | 125.35 | 138.00 | 138.00 | 3.29% | 2,090 |
| Aug 24, 2026 | 139.00 | 142.40 | 130.00 | 133.60 | 133.60 | 0.72% | 2,854 |
| Aug 21, 2026 | 123.95 | 139.20 | 123.95 | 132.65 | 132.65 | 14.35% | 2,079 |
| Aug 19, 2026 | 116.00 | 119.20 | 116.00 | 116.00 | 116.00 | 0.65% | 216 |
| Aug 18, 2026 | 115.25 | 116.40 | 115.20 | 115.25 | 115.25 | -1.96% | 182 |
| Aug 17, 2026 | 113.00 | 117.60 | 113.00 | 117.55 | 117.55 | -3.45% | 1,092 |
| Aug 13, 2026 | 120.30 | 121.75 | 116.25 | 121.75 | 121.75 | 1.42% | 92 |
| Aug 11, 2026 | 119.95 | 120.05 | 119.95 | 120.05 | 120.05 | -3.46% | 39 |
| Aug 10, 2026 | 142.80 | 142.80 | 124.35 | 124.35 | 124.35 | 4.50% | 7 |
| Aug 6, 2026 | 120.75 | 120.95 | 119.00 | 119.00 | 119.00 | -1.94% | 173 |
| Aug 5, 2026 | 120.95 | 125.50 | 120.95 | 121.35 | 121.35 | -3.50% | 67 |
| Aug 4, 2026 | 134.50 | 134.50 | 125.75 | 125.75 | 125.75 | 4.53% | 128 |
| Aug 3, 2026 | 118.40 | 120.60 | 118.15 | 120.30 | 120.30 | 0.25% | 137 |
| Jul 31, 2026 | 122.95 | 122.95 | 120.00 | 120.00 | 120.00 | -0.41% | 149 |
| Jul 30, 2026 | 117.55 | 122.00 | 117.55 | 120.50 | 120.50 | 1.39% | 11 |
| Jul 29, 2026 | 123.50 | 123.80 | 117.00 | 118.85 | 118.85 | -3.30% | 3,973 |
| Jul 28, 2026 | 123.35 | 123.35 | 121.75 | 122.90 | 122.90 | -2.85% | 110 |