M M Rubber Company Limited (BOM:509196)
India · Delayed Price · Currency is INR 62.34
-2.55 (-3.93%)
At close: Mar 12, 2026
M M Rubber Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 61.00 | 64.80 | 60.70 | 62.34 | 62.34 | -3.93% | 2,708 |
| Mar 11, 2026 | 65.60 | 65.92 | 63.50 | 64.89 | 64.89 | -0.99% | 1,262 |
| Mar 10, 2026 | 62.80 | 65.60 | 62.80 | 65.54 | 65.54 | 4.53% | 216 |
| Mar 9, 2026 | 63.00 | 64.40 | 62.50 | 62.70 | 62.70 | -3.70% | 664 |
| Mar 6, 2026 | 64.50 | 65.50 | 64.50 | 65.11 | 65.11 | 1.10% | 3,132 |
| Mar 5, 2026 | 64.50 | 64.50 | 62.00 | 64.40 | 64.40 | 1.08% | 2,065 |
| Mar 4, 2026 | 62.99 | 66.00 | 62.99 | 63.71 | 63.71 | 1.14% | 3,026 |
| Mar 2, 2026 | 61.01 | 63.00 | 61.01 | 62.99 | 62.99 | -2.94% | 571 |
| Feb 27, 2026 | 66.00 | 68.00 | 64.01 | 64.90 | 64.90 | 0.67% | 3,996 |
| Feb 26, 2026 | 70.40 | 71.95 | 63.22 | 64.47 | 64.47 | -6.78% | 7,139 |
| Feb 25, 2026 | 72.05 | 72.05 | 67.80 | 69.16 | 69.16 | -4.57% | 2,377 |
| Feb 24, 2026 | 73.05 | 73.05 | 71.01 | 72.47 | 72.47 | -1.40% | 876 |
| Feb 23, 2026 | 74.50 | 74.50 | 72.12 | 73.50 | 73.50 | -1.34% | 426 |
| Feb 20, 2026 | 78.99 | 78.99 | 74.50 | 74.50 | 74.50 | 0.70% | 452 |
| Feb 19, 2026 | 73.25 | 74.10 | 73.25 | 73.98 | 73.98 | 1.27% | 204 |
| Feb 18, 2026 | 73.01 | 73.05 | 73.01 | 73.05 | 73.05 | 0.05% | 27 |
| Feb 17, 2026 | 73.50 | 73.50 | 73.00 | 73.01 | 73.01 | -0.60% | 540 |
| Feb 16, 2026 | 73.62 | 77.49 | 73.15 | 73.45 | 73.45 | -0.23% | 1,170 |
| Feb 13, 2026 | 76.46 | 76.46 | 72.50 | 73.62 | 73.62 | -4.19% | 379 |
| Feb 12, 2026 | 75.02 | 76.85 | 74.21 | 76.84 | 76.84 | 2.29% | 1,336 |
| Feb 11, 2026 | 79.00 | 79.00 | 75.01 | 75.12 | 75.12 | -4.91% | 1,107 |
| Feb 10, 2026 | 82.00 | 82.00 | 79.00 | 79.00 | 79.00 | 0.29% | 50 |
| Feb 9, 2026 | 79.00 | 79.00 | 78.77 | 78.77 | 78.77 | 1.76% | 115 |
| Feb 6, 2026 | 77.00 | 79.00 | 73.00 | 77.41 | 77.41 | -2.99% | 2,130 |
| Feb 5, 2026 | 84.83 | 84.83 | 76.72 | 79.80 | 79.80 | 4.71% | 593 |
| Feb 4, 2026 | 80.00 | 80.00 | 76.00 | 76.21 | 76.21 | -1.08% | 613 |
| Feb 3, 2026 | 79.50 | 79.50 | 77.00 | 77.04 | 77.04 | 1.37% | 738 |
| Feb 2, 2026 | 84.70 | 84.70 | 75.90 | 76.00 | 76.00 | -1.30% | 406 |
| Feb 1, 2026 | 78.20 | 78.20 | 77.00 | 77.00 | 77.00 | -1.26% | 1,103 |
| Jan 30, 2026 | 75.00 | 78.00 | 75.00 | 77.98 | 77.98 | -1.29% | 61 |
| Jan 29, 2026 | 80.85 | 80.85 | 77.00 | 79.00 | 79.00 | 0.01% | 839 |
| Jan 28, 2026 | 80.00 | 80.00 | 77.10 | 78.99 | 78.99 | 1.27% | 217 |
| Jan 27, 2026 | 70.50 | 79.95 | 70.50 | 78.00 | 78.00 | 0.65% | 350 |
| Jan 23, 2026 | 77.50 | 79.90 | 76.50 | 77.50 | 77.50 | 0.06% | 480 |
| Jan 22, 2026 | 76.20 | 80.00 | 76.20 | 77.45 | 77.45 | 1.64% | 1,049 |
| Jan 21, 2026 | 75.20 | 76.48 | 75.20 | 76.20 | 76.20 | -0.85% | 348 |
| Jan 20, 2026 | 77.86 | 81.85 | 76.70 | 76.85 | 76.85 | -1.30% | 208 |
| Jan 19, 2026 | 81.84 | 81.84 | 77.86 | 77.86 | 77.86 | -2.97% | 974 |
| Jan 16, 2026 | 77.89 | 81.20 | 77.89 | 80.24 | 80.24 | 3.02% | 1,781 |
| Jan 14, 2026 | 80.00 | 81.30 | 75.30 | 77.89 | 77.89 | 1.16% | 2,948 |
| Jan 13, 2026 | 78.86 | 78.86 | 76.10 | 77.00 | 77.00 | -2.49% | 2,036 |
| Jan 12, 2026 | 79.99 | 79.99 | 75.11 | 78.97 | 78.97 | 5.15% | 2,492 |
| Jan 9, 2026 | 75.00 | 75.17 | 71.01 | 75.10 | 75.10 | -2.78% | 641 |
| Jan 8, 2026 | 77.00 | 79.90 | 76.21 | 77.25 | 77.25 | 1.64% | 347 |
| Jan 7, 2026 | 77.20 | 79.94 | 75.00 | 76.00 | 76.00 | -2.55% | 550 |
| Jan 6, 2026 | 80.90 | 80.90 | 73.42 | 77.99 | 77.99 | -0.37% | 973 |
| Jan 5, 2026 | 79.50 | 79.50 | 78.00 | 78.28 | 78.28 | -0.91% | 464 |
| Jan 2, 2026 | 79.00 | 80.69 | 78.30 | 79.00 | 79.00 | -2.11% | 1,291 |
| Jan 1, 2026 | 79.40 | 80.99 | 78.00 | 80.70 | 80.70 | 1.05% | 1,090 |
| Dec 31, 2025 | 78.06 | 80.00 | 78.06 | 79.86 | 79.86 | 2.37% | 347 |