M M Rubber Company Limited (BOM:509196)
India · Delayed Price · Currency is INR 62.00
-3.88 (-5.89%)
At close: Jun 18, 2026
M M Rubber Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 66.00 | 66.00 | 62.40 | 64.99 | 64.99 | 4.82% | 247 |
| Jun 18, 2026 | 65.80 | 65.80 | 62.00 | 62.00 | 62.00 | -5.89% | 298 |
| Jun 17, 2026 | 67.00 | 67.00 | 63.50 | 65.88 | 65.88 | -1.08% | 1,153 |
| Jun 16, 2026 | 65.00 | 66.60 | 62.02 | 66.60 | 66.60 | 2.79% | 178 |
| Jun 15, 2026 | 64.88 | 64.88 | 64.79 | 64.79 | 64.79 | 4.35% | 170 |
| Jun 12, 2026 | 61.99 | 63.95 | 61.00 | 62.09 | 62.09 | 0.16% | 451 |
| Jun 11, 2026 | 61.00 | 63.69 | 59.61 | 61.99 | 61.99 | 1.62% | 504 |
| Jun 10, 2026 | 63.10 | 63.10 | 61.00 | 61.00 | 61.00 | -2.71% | 500 |
| Jun 9, 2026 | 62.00 | 63.00 | 62.00 | 62.70 | 62.70 | -0.48% | 724 |
| Jun 8, 2026 | 68.49 | 68.49 | 59.99 | 63.00 | 63.00 | -3.45% | 1,268 |
| Jun 5, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - | 62 |
| Jun 4, 2026 | 69.00 | 69.00 | 62.07 | 65.25 | 65.25 | 4.17% | 505 |
| Jun 3, 2026 | 66.00 | 66.00 | 60.00 | 62.64 | 62.64 | -5.09% | 3,483 |
| Jun 2, 2026 | 68.34 | 68.34 | 66.00 | 66.00 | 66.00 | -0.51% | 325 |
| Jun 1, 2026 | 69.00 | 69.00 | 65.00 | 66.34 | 66.34 | -0.54% | 775 |
| May 29, 2026 | 69.00 | 69.00 | 66.00 | 66.70 | 66.70 | -2.46% | 3,810 |
| May 27, 2026 | 69.00 | 73.00 | 68.00 | 68.38 | 68.38 | 0.54% | 1,966 |
| May 26, 2026 | 68.00 | 68.10 | 68.00 | 68.01 | 68.01 | -1.31% | 305 |
| May 25, 2026 | 68.51 | 69.00 | 68.50 | 68.91 | 68.91 | 1.26% | 186 |
| May 22, 2026 | 70.00 | 70.00 | 67.00 | 68.05 | 68.05 | -3.16% | 758 |
| May 21, 2026 | 73.70 | 75.50 | 68.20 | 70.27 | 70.27 | 1.55% | 1,242 |
| May 20, 2026 | 68.81 | 73.90 | 67.20 | 69.20 | 69.20 | -0.45% | 384 |
| May 19, 2026 | 73.37 | 73.37 | 68.23 | 69.51 | 69.51 | -5.26% | 96 |
| May 18, 2026 | 74.45 | 74.45 | 73.37 | 73.37 | 73.37 | 2.64% | 162 |
| May 15, 2026 | 70.00 | 71.90 | 68.00 | 71.48 | 71.48 | -1.89% | 1,005 |
| May 14, 2026 | 70.13 | 73.00 | 68.00 | 72.86 | 72.86 | 3.89% | 1,574 |
| May 13, 2026 | 72.00 | 72.00 | 70.00 | 70.13 | 70.13 | -3.08% | 173 |
| May 12, 2026 | 75.99 | 75.99 | 68.54 | 72.36 | 72.36 | -5.06% | 846 |
| May 11, 2026 | 71.00 | 77.00 | 68.02 | 76.22 | 76.22 | 5.91% | 530 |
| May 8, 2026 | 73.05 | 73.05 | 69.00 | 71.97 | 71.97 | -0.99% | 888 |
| May 7, 2026 | 72.30 | 75.00 | 69.01 | 72.69 | 72.69 | 0.54% | 1,061 |
| May 6, 2026 | 72.78 | 72.78 | 72.29 | 72.30 | 72.30 | -0.66% | 240 |
| May 5, 2026 | 74.00 | 74.00 | 72.30 | 72.78 | 72.78 | 1.22% | 15 |
| May 4, 2026 | 74.00 | 74.00 | 71.90 | 71.90 | 71.90 | -0.15% | 578 |
| Apr 30, 2026 | 74.00 | 78.99 | 68.50 | 72.01 | 72.01 | -0.24% | 1,333 |
| Apr 29, 2026 | 74.00 | 75.00 | 70.00 | 72.18 | 72.18 | -2.94% | 1,025 |
| Apr 28, 2026 | 74.37 | 76.90 | 74.30 | 74.37 | 74.37 | - | 521 |
| Apr 27, 2026 | 76.00 | 76.00 | 74.00 | 74.37 | 74.37 | -0.51% | 244 |
| Apr 24, 2026 | 70.00 | 75.20 | 70.00 | 74.75 | 74.75 | 2.40% | 151 |
| Apr 23, 2026 | 74.44 | 78.69 | 73.00 | 73.00 | 73.00 | -1.44% | 280 |
| Apr 22, 2026 | 69.60 | 75.00 | 67.02 | 74.07 | 74.07 | 0.09% | 305 |
| Apr 21, 2026 | 74.10 | 75.48 | 72.50 | 74.00 | 74.00 | -0.13% | 1,206 |
| Apr 20, 2026 | 70.01 | 74.10 | 70.00 | 74.10 | 74.10 | 1.40% | 469 |
| Apr 17, 2026 | 70.39 | 75.40 | 70.11 | 73.08 | 73.08 | 3.82% | 4,722 |
| Apr 16, 2026 | 72.99 | 72.99 | 68.00 | 70.39 | 70.39 | 0.56% | 460 |
| Apr 15, 2026 | 73.99 | 73.99 | 70.00 | 70.00 | 70.00 | - | 528 |
| Apr 13, 2026 | 65.55 | 70.00 | 65.00 | 70.00 | 70.00 | 0.43% | 132 |
| Apr 10, 2026 | 67.00 | 70.00 | 67.00 | 69.70 | 69.70 | 2.58% | 1,695 |
| Apr 9, 2026 | 68.40 | 68.40 | 63.00 | 67.95 | 67.95 | 0.15% | 698 |
| Apr 8, 2026 | 67.95 | 68.00 | 67.10 | 67.85 | 67.85 | 7.34% | 910 |