M M Rubber Company Limited (BOM:509196)
India · Delayed Price · Currency is INR 79.94
-0.06 (-0.08%)
At close: Sep 17, 2025
M M Rubber Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 79.76 | 80.07 | 79.76 | 80.07 | 80.07 | -1.11% | 433 |
| Aug 13, 2025 | 79.81 | 80.99 | 79.80 | 80.97 | 80.97 | 1.21% | 4,085 |
| Aug 12, 2025 | 81.50 | 81.50 | 79.75 | 80.00 | 80.00 | 0.30% | 420 |
| Aug 11, 2025 | 79.80 | 79.80 | 79.50 | 79.76 | 79.76 | 0.81% | 660 |
| Aug 8, 2025 | 81.47 | 81.47 | 78.10 | 79.12 | 79.12 | -2.16% | 1,078 |
| Aug 7, 2025 | 80.14 | 81.95 | 79.75 | 80.87 | 80.87 | 1.32% | 3,144 |
| Aug 6, 2025 | 82.93 | 82.93 | 79.50 | 79.82 | 79.82 | -3.75% | 3,931 |
| Aug 5, 2025 | 82.00 | 83.70 | 81.00 | 82.93 | 82.93 | 0.21% | 891 |
| Aug 4, 2025 | 83.66 | 84.50 | 81.51 | 82.76 | 82.76 | -0.59% | 1,574 |
| Aug 1, 2025 | 80.60 | 84.50 | 80.20 | 83.25 | 83.25 | 2.15% | 2,568 |
| Jul 31, 2025 | 84.95 | 84.95 | 80.53 | 81.50 | 81.50 | 0.44% | 683 |
| Jul 30, 2025 | 84.42 | 84.43 | 80.32 | 81.14 | 81.14 | 0.78% | 2,385 |
| Jul 29, 2025 | 81.50 | 82.00 | 80.28 | 80.51 | 80.51 | -1.21% | 600 |
| Jul 28, 2025 | 80.30 | 81.75 | 80.00 | 81.50 | 81.50 | 1.53% | 3,620 |
| Jul 25, 2025 | 81.98 | 82.89 | 80.00 | 80.27 | 80.27 | -2.09% | 4,531 |
| Jul 24, 2025 | 81.00 | 85.00 | 80.01 | 81.98 | 81.98 | 0.15% | 4,109 |
| Jul 23, 2025 | 79.54 | 82.00 | 79.00 | 81.86 | 81.86 | 0.52% | 3,981 |
| Jul 22, 2025 | 82.00 | 82.00 | 80.00 | 81.44 | 81.44 | 0.62% | 2,922 |
| Jul 21, 2025 | 82.99 | 82.99 | 79.10 | 80.94 | 80.94 | 0.07% | 4,532 |
| Jul 18, 2025 | 81.97 | 81.97 | 80.00 | 80.88 | 80.88 | 0.79% | 4,807 |
| Jul 17, 2025 | 82.00 | 82.78 | 79.30 | 80.25 | 80.25 | -0.96% | 12,295 |
| Jul 16, 2025 | 81.00 | 86.00 | 80.75 | 81.03 | 81.03 | 0.14% | 3,953 |
| Jul 15, 2025 | 88.00 | 88.00 | 79.00 | 80.92 | 80.92 | -1.03% | 16,868 |
| Jul 14, 2025 | 84.00 | 85.96 | 81.00 | 81.76 | 81.76 | -2.29% | 937 |
| Jul 11, 2025 | 82.21 | 83.99 | 82.10 | 83.68 | 83.68 | 3.27% | 993 |
| Jul 10, 2025 | 83.43 | 83.75 | 80.00 | 81.03 | 81.03 | -2.88% | 2,452 |
| Jul 9, 2025 | 83.99 | 83.99 | 81.32 | 83.43 | 83.43 | 2.61% | 827 |
| Jul 8, 2025 | 81.03 | 83.99 | 81.03 | 81.31 | 81.31 | 0.27% | 830 |
| Jul 7, 2025 | 82.00 | 82.52 | 80.02 | 81.09 | 81.09 | -0.84% | 1,240 |