M M Rubber Company Limited (BOM:509196)
India · Delayed Price · Currency is INR 73.62
-3.22 (-4.19%)
At close: Feb 13, 2026
M M Rubber Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 79.00 | 82.99 | 78.00 | 78.01 | 78.01 | -0.18% | 1,589 |
| Dec 29, 2025 | 79.62 | 80.00 | 78.14 | 78.15 | 78.15 | -1.85% | 2,278 |
| Dec 26, 2025 | 79.62 | 82.50 | 78.22 | 79.62 | 79.62 | - | 773 |
| Dec 24, 2025 | 79.00 | 80.80 | 79.00 | 79.62 | 79.62 | 1.75% | 476 |
| Dec 23, 2025 | 79.00 | 79.88 | 78.01 | 78.25 | 78.25 | -0.31% | 1,665 |
| Dec 22, 2025 | 83.70 | 83.70 | 78.10 | 78.49 | 78.49 | -0.01% | 744 |
| Dec 19, 2025 | 80.88 | 80.88 | 78.50 | 78.50 | 78.50 | -0.75% | 637 |
| Dec 18, 2025 | 79.22 | 80.67 | 77.02 | 79.09 | 79.09 | -0.16% | 537 |
| Dec 17, 2025 | 84.90 | 84.90 | 78.05 | 79.22 | 79.22 | 1.83% | 1,582 |
| Dec 16, 2025 | 97.97 | 97.97 | 76.50 | 77.80 | 77.80 | -6.17% | 4,638 |
| Dec 15, 2025 | 84.63 | 85.00 | 78.06 | 82.92 | 82.92 | 3.19% | 1,088 |
| Dec 12, 2025 | 78.90 | 84.99 | 76.00 | 80.36 | 80.36 | 4.45% | 11,311 |
| Dec 11, 2025 | 83.99 | 83.99 | 75.01 | 76.94 | 76.94 | -1.86% | 1,752 |
| Dec 10, 2025 | 78.50 | 80.50 | 78.40 | 78.40 | 78.40 | -1.46% | 1,730 |
| Dec 9, 2025 | 79.96 | 80.20 | 78.40 | 79.56 | 79.56 | 1.49% | 315 |
| Dec 8, 2025 | 80.00 | 80.05 | 78.01 | 78.39 | 78.39 | -3.46% | 3,615 |
| 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 |