M M Rubber Company Limited (BOM:509196)
India · Delayed Price · Currency is INR 81.20
-0.80 (-0.98%)
At close: Dec 5, 2025
M M Rubber Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.00 | 81.20 | 80.80 | 81.20 | 81.20 | -0.98% | 646 |
| Dec 4, 2025 | 80.40 | 82.00 | 80.40 | 82.00 | 82.00 | 0.05% | 186 |
| Dec 3, 2025 | 85.00 | 85.00 | 81.75 | 81.96 | 81.96 | -0.58% | 560 |
| Dec 2, 2025 | 81.33 | 83.99 | 81.33 | 82.44 | 82.44 | 1.36% | 755 |
| Dec 1, 2025 | 81.30 | 84.88 | 80.00 | 81.33 | 81.33 | 0.46% | 1,312 |
| Nov 28, 2025 | 82.50 | 85.45 | 80.30 | 80.96 | 80.96 | -1.87% | 1,545 |
| Nov 27, 2025 | 84.50 | 85.97 | 82.38 | 82.50 | 82.50 | -4.06% | 541 |
| Nov 26, 2025 | 82.58 | 88.50 | 82.58 | 85.99 | 85.99 | 4.13% | 3,275 |
| Nov 25, 2025 | 85.00 | 85.99 | 78.80 | 82.58 | 82.58 | 2.29% | 1,189 |
| Nov 24, 2025 | 80.00 | 87.70 | 79.00 | 80.73 | 80.73 | -5.58% | 5,564 |
| Nov 21, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.04% | 150 |
| Nov 20, 2025 | 85.01 | 86.50 | 85.01 | 86.40 | 86.40 | -1.20% | 769 |
| Nov 19, 2025 | 84.55 | 87.56 | 84.55 | 87.45 | 87.45 | -0.62% | 566 |
| Nov 18, 2025 | 84.20 | 88.23 | 84.20 | 88.00 | 88.00 | -0.79% | 880 |
| Nov 17, 2025 | 82.40 | 89.60 | 82.40 | 88.70 | 88.70 | 0.99% | 367 |
| Nov 14, 2025 | 87.90 | 87.90 | 85.02 | 87.83 | 87.83 | 3.29% | 414 |
| Nov 13, 2025 | 86.88 | 87.00 | 84.01 | 85.03 | 85.03 | -1.15% | 734 |
| Nov 12, 2025 | 87.00 | 88.98 | 85.00 | 86.02 | 86.02 | -0.93% | 1,164 |
| Nov 11, 2025 | 89.99 | 89.99 | 85.81 | 86.83 | 86.83 | 0.31% | 617 |
| Nov 10, 2025 | 89.99 | 89.99 | 85.31 | 86.56 | 86.56 | 0.63% | 465 |
| Nov 7, 2025 | 94.96 | 94.96 | 83.00 | 86.02 | 86.02 | -9.25% | 12,637 |
| Nov 6, 2025 | 99.00 | 99.00 | 92.62 | 94.79 | 94.79 | -0.19% | 1,055 |
| Nov 4, 2025 | 103.00 | 103.00 | 92.50 | 94.97 | 94.97 | 1.25% | 2,410 |
| Nov 3, 2025 | 97.50 | 99.00 | 93.00 | 93.80 | 93.80 | -3.79% | 2,579 |
| Oct 31, 2025 | 98.00 | 98.00 | 95.50 | 97.50 | 97.50 | -0.70% | 722 |
| Oct 30, 2025 | 101.00 | 101.00 | 94.00 | 98.19 | 98.19 | 1.76% | 3,012 |
| Oct 29, 2025 | 101.00 | 101.00 | 95.80 | 96.49 | 96.49 | -2.18% | 1,896 |
| Oct 28, 2025 | 102.70 | 102.70 | 89.10 | 98.64 | 98.64 | 3.29% | 9,936 |
| Oct 27, 2025 | 104.90 | 104.90 | 88.82 | 95.50 | 95.50 | -4.44% | 4,023 |
| Oct 24, 2025 | 105.00 | 105.00 | 97.15 | 99.94 | 99.94 | 3.23% | 3,201 |
| Oct 23, 2025 | 101.00 | 102.90 | 96.55 | 96.81 | 96.81 | -4.58% | 3,794 |
| Oct 21, 2025 | 97.64 | 102.00 | 97.64 | 101.46 | 101.46 | 3.91% | 6,097 |
| Oct 20, 2025 | 90.00 | 101.00 | 89.00 | 97.64 | 97.64 | -0.06% | 6,021 |
| Oct 17, 2025 | 99.40 | 100.89 | 96.00 | 97.70 | 97.70 | 3.31% | 12,244 |
| Oct 16, 2025 | 90.00 | 95.00 | 88.36 | 94.57 | 94.57 | 7.03% | 10,746 |
| Oct 15, 2025 | 87.90 | 90.00 | 83.27 | 88.36 | 88.36 | 2.22% | 4,154 |
| Oct 14, 2025 | 87.99 | 87.99 | 83.03 | 86.44 | 86.44 | 4.60% | 4,120 |
| Oct 13, 2025 | 82.80 | 86.00 | 81.50 | 82.64 | 82.64 | 1.42% | 8,046 |
| Oct 10, 2025 | 81.00 | 81.80 | 80.00 | 81.48 | 81.48 | 1.85% | 1,741 |
| Oct 9, 2025 | 82.70 | 82.70 | 80.00 | 80.00 | 80.00 | -1.23% | 636 |
| Oct 8, 2025 | 81.00 | 81.00 | 79.10 | 81.00 | 81.00 | 1.89% | 1,212 |
| Oct 7, 2025 | 80.00 | 80.80 | 79.50 | 79.50 | 79.50 | -0.63% | 1,676 |
| Oct 6, 2025 | 80.01 | 80.98 | 80.00 | 80.00 | 80.00 | -0.99% | 1,929 |
| Oct 3, 2025 | 80.05 | 80.90 | 79.50 | 80.80 | 80.80 | 1.00% | 2,466 |
| Oct 1, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.38% | 352 |
| Sep 30, 2025 | 80.90 | 81.00 | 79.50 | 79.70 | 79.70 | -0.39% | 502 |
| Sep 29, 2025 | 78.60 | 80.74 | 78.16 | 80.01 | 80.01 | 1.15% | 567 |
| Sep 26, 2025 | 80.00 | 80.89 | 79.10 | 79.10 | 79.10 | -1.13% | 1,585 |
| Sep 25, 2025 | 78.25 | 80.80 | 78.25 | 80.00 | 80.00 | 1.91% | 2,586 |
| Sep 24, 2025 | 79.62 | 79.62 | 78.20 | 78.50 | 78.50 | -1.26% | 137 |