M M Rubber Company Limited (BOM:509196)
India · Delayed Price · Currency is INR 96.49
-2.15 (-2.18%)
At close: Oct 29, 2025
M M Rubber Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 80.00 | 80.30 | 79.50 | 79.50 | 79.50 | -0.63% | 970 |
| Sep 22, 2025 | 80.78 | 80.78 | 80.00 | 80.00 | 80.00 | 1.01% | 1,505 |
| Sep 19, 2025 | 78.35 | 79.20 | 78.35 | 79.20 | 79.20 | 1.53% | 301 |
| Sep 18, 2025 | 79.94 | 81.80 | 76.10 | 78.01 | 78.01 | -2.41% | 219 |
| Sep 17, 2025 | 80.02 | 80.02 | 79.90 | 79.94 | 79.94 | -0.08% | 2,028 |
| Sep 16, 2025 | 80.00 | 81.40 | 80.00 | 80.00 | 80.00 | -1.60% | 375 |
| Sep 15, 2025 | 81.00 | 81.50 | 79.70 | 81.30 | 81.30 | 1.37% | 2,674 |
| Sep 12, 2025 | 80.00 | 82.50 | 80.00 | 80.20 | 80.20 | 0.25% | 458 |
| Sep 11, 2025 | 82.98 | 82.98 | 80.00 | 80.00 | 80.00 | -0.51% | 433 |
| Sep 10, 2025 | 80.00 | 82.24 | 80.00 | 80.41 | 80.41 | 1.14% | 506 |
| Sep 9, 2025 | 80.00 | 80.00 | 79.00 | 79.50 | 79.50 | -1.45% | 2,737 |
| Sep 8, 2025 | 80.25 | 81.25 | 80.00 | 80.67 | 80.67 | 0.71% | 1,464 |
| Sep 5, 2025 | 79.75 | 81.25 | 79.75 | 80.10 | 80.10 | 0.11% | 53 |
| Sep 4, 2025 | 81.50 | 81.50 | 80.00 | 80.01 | 80.01 | -0.01% | 1,156 |
| Sep 3, 2025 | 83.00 | 83.00 | 80.01 | 80.02 | 80.02 | -0.47% | 546 |
| Sep 2, 2025 | 81.40 | 81.40 | 79.50 | 80.40 | 80.40 | -0.56% | 4,431 |
| Sep 1, 2025 | 80.00 | 81.40 | 79.50 | 80.85 | 80.85 | 1.06% | 745 |
| Aug 29, 2025 | 80.59 | 80.75 | 80.00 | 80.00 | 80.00 | -1.10% | 1,498 |
| Aug 28, 2025 | 81.10 | 81.10 | 79.75 | 80.89 | 80.89 | 1.11% | 32 |
| Aug 26, 2025 | 81.00 | 81.00 | 79.75 | 80.00 | 80.00 | 0.31% | 472 |
| Aug 25, 2025 | 79.75 | 80.05 | 79.75 | 79.75 | 79.75 | -0.34% | 1,079 |
| Aug 22, 2025 | 81.00 | 81.00 | 80.00 | 80.02 | 80.02 | -1.51% | 2,207 |
| Aug 21, 2025 | 81.00 | 81.30 | 81.00 | 81.25 | 81.25 | 1.56% | 286 |
| Aug 20, 2025 | 81.00 | 81.00 | 79.88 | 80.00 | 80.00 | -0.20% | 1,646 |
| Aug 19, 2025 | 80.05 | 81.40 | 80.05 | 80.16 | 80.16 | 0.16% | 286 |
| Aug 18, 2025 | 79.75 | 81.00 | 79.75 | 80.03 | 80.03 | -0.05% | 1,583 |