Modi Rubber Limited (BOM:500890)
India · Delayed Price · Currency is INR 132.65
+16.65 (14.35%)
At close: Aug 21, 2026
Modi Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 128.70 | 128.70 | 126.50 | 126.50 | 126.50 | -1.94% | 6 |
| Jul 24, 2026 | 125.20 | 129.00 | 123.40 | 129.00 | 129.00 | 3.28% | 86 |
| Jul 23, 2026 | 123.05 | 125.40 | 123.05 | 124.90 | 124.90 | -3.74% | 190 |
| Jul 22, 2026 | 126.85 | 129.75 | 125.30 | 129.75 | 129.75 | 0.58% | 168 |
| Jul 21, 2026 | 130.25 | 130.25 | 127.35 | 129.00 | 129.00 | 1.98% | 126 |
| Jul 16, 2026 | 127.35 | 130.55 | 126.50 | 126.50 | 126.50 | -3.14% | 40 |
| Jul 15, 2026 | 132.00 | 132.00 | 130.60 | 130.60 | 130.60 | 1.32% | 29 |
| Jul 14, 2026 | 129.00 | 129.00 | 128.90 | 128.90 | 128.90 | -0.85% | 2 |
| Jul 13, 2026 | 132.70 | 132.70 | 130.00 | 130.00 | 130.00 | -0.08% | 13 |
| Jul 10, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 3.25% | 9 |
| Jul 8, 2026 | 129.30 | 129.30 | 126.00 | 126.00 | 126.00 | -2.36% | 232 |
| Jul 7, 2026 | 132.00 | 132.00 | 129.05 | 129.05 | 129.05 | -1.56% | 21 |
| Jul 6, 2026 | 134.95 | 134.95 | 129.95 | 131.10 | 131.10 | 1.31% | 528 |
| Jul 3, 2026 | 131.10 | 131.10 | 129.40 | 129.40 | 129.40 | -1.07% | 22 |
| Jul 1, 2026 | 134.95 | 135.00 | 130.80 | 130.80 | 130.80 | -0.15% | 102 |
| Jun 25, 2026 | 133.95 | 133.95 | 130.80 | 131.00 | 131.00 | 1.47% | 225 |
| Jun 24, 2026 | 134.30 | 134.30 | 129.05 | 129.10 | 129.10 | -2.71% | 313 |
| Jun 23, 2026 | 131.30 | 133.15 | 131.30 | 132.70 | 132.70 | 4.49% | 26 |
| Jun 22, 2026 | 130.00 | 130.15 | 126.00 | 127.00 | 127.00 | 1.48% | 256 |
| Jun 19, 2026 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | -4.10% | 3 |
| Jun 18, 2026 | 130.70 | 130.70 | 130.50 | 130.50 | 130.50 | 1.20% | 2 |
| Jun 17, 2026 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | 3.20% | 2 |
| Jun 16, 2026 | 126.75 | 126.75 | 123.50 | 124.95 | 124.95 | -0.44% | 278 |
| Jun 15, 2026 | 134.95 | 134.95 | 125.50 | 125.50 | 125.50 | 0.40% | 148 |
| Jun 12, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.34% | 100 |
| Jun 11, 2026 | 127.85 | 127.85 | 125.00 | 126.70 | 126.70 | -0.94% | 149 |
| Jun 10, 2026 | 128.30 | 128.30 | 125.00 | 127.90 | 127.90 | -0.23% | 1,626 |
| Jun 9, 2026 | 150.65 | 150.65 | 124.50 | 128.20 | 128.20 | 2.11% | 806 |
| Jun 4, 2026 | 127.00 | 127.00 | 125.55 | 125.55 | 125.55 | 0.52% | 207 |
| Jun 3, 2026 | 127.05 | 127.05 | 124.50 | 124.90 | 124.90 | -2.54% | 905 |
| Jun 2, 2026 | 128.05 | 130.50 | 128.00 | 128.15 | 128.15 | -1.00% | 1,877 |
| Jun 1, 2026 | 134.95 | 134.95 | 128.45 | 129.45 | 129.45 | -3.25% | 895 |
| May 29, 2026 | 129.90 | 134.90 | 128.05 | 133.80 | 133.80 | 3.00% | 8,504 |
| May 27, 2026 | 129.55 | 130.05 | 128.95 | 129.90 | 129.90 | -0.80% | 2,808 |
| May 26, 2026 | 129.45 | 133.05 | 129.45 | 130.95 | 130.95 | -1.91% | 1,260 |