M M Rubber Company Limited (BOM:509196)
India · Delayed Price · Currency is INR 56.55
+0.30 (0.53%)
At close: Sep 16, 2026
M M Rubber Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 56.50 | 57.00 | 56.50 | 56.55 | 56.55 | 0.53% | 541 |
| Sep 15, 2026 | 56.47 | 57.03 | 56.10 | 56.25 | 56.25 | 0.91% | 398 |
| Sep 11, 2026 | 61.00 | 61.00 | 55.20 | 55.74 | 55.74 | -5.53% | 27,068 |
| Sep 10, 2026 | 56.50 | 59.93 | 56.50 | 59.00 | 59.00 | 4.42% | 951 |
| Sep 9, 2026 | 59.49 | 59.49 | 56.50 | 56.50 | 56.50 | -5.03% | 127 |
| Sep 8, 2026 | 56.00 | 59.49 | 54.52 | 59.49 | 59.49 | 4.39% | 1,068 |
| Sep 7, 2026 | 60.00 | 60.00 | 55.00 | 56.99 | 56.99 | -0.31% | 1,493 |
| Sep 4, 2026 | 56.00 | 59.00 | 55.73 | 57.17 | 57.17 | -1.43% | 2,065 |
| Sep 3, 2026 | 54.01 | 62.00 | 54.00 | 58.00 | 58.00 | 0.09% | 901 |
| Sep 2, 2026 | 59.00 | 59.00 | 57.95 | 57.95 | 57.95 | 2.11% | 78 |
| Sep 1, 2026 | 56.50 | 58.50 | 55.00 | 56.75 | 56.75 | 0.44% | 550 |
| Aug 31, 2026 | 59.00 | 59.50 | 56.50 | 56.50 | 56.50 | -4.14% | 524 |
| Aug 28, 2026 | 58.49 | 61.42 | 56.01 | 58.94 | 58.94 | 0.80% | 2,010 |
| Aug 27, 2026 | 56.01 | 58.85 | 55.10 | 58.47 | 58.47 | 6.12% | 2,485 |
| Aug 26, 2026 | 56.68 | 56.68 | 55.10 | 55.10 | 55.10 | -2.30% | 668 |
| Aug 25, 2026 | 58.00 | 59.99 | 55.51 | 56.40 | 56.40 | -2.69% | 584 |
| Aug 24, 2026 | 59.99 | 60.00 | 55.00 | 57.96 | 57.96 | -3.38% | 1,040 |
| Aug 21, 2026 | 58.25 | 62.00 | 55.61 | 59.99 | 59.99 | 2.99% | 594 |
| Aug 20, 2026 | 60.57 | 60.57 | 56.50 | 58.25 | 58.25 | -2.88% | 1,026 |
| Aug 19, 2026 | 63.60 | 63.60 | 55.26 | 59.98 | 59.98 | 3.41% | 558 |
| Aug 18, 2026 | 61.90 | 61.90 | 55.10 | 58.00 | 58.00 | 0.21% | 1,862 |
| Aug 17, 2026 | 58.00 | 61.78 | 57.00 | 57.88 | 57.88 | -0.99% | 2,313 |
| Aug 14, 2026 | 58.00 | 61.90 | 58.00 | 58.46 | 58.46 | -7.07% | 1,959 |
| Aug 13, 2026 | 58.75 | 64.00 | 58.00 | 62.91 | 62.91 | 6.99% | 1,166 |
| Aug 12, 2026 | 60.41 | 60.58 | 58.00 | 58.80 | 58.80 | -4.55% | 2,819 |
| Aug 11, 2026 | 67.99 | 68.00 | 61.35 | 61.60 | 61.60 | -4.30% | 8,971 |
| Aug 10, 2026 | 65.00 | 68.50 | 61.50 | 64.37 | 64.37 | 6.80% | 30,950 |
| Aug 7, 2026 | 52.51 | 65.10 | 52.51 | 60.27 | 60.27 | 11.10% | 45,886 |
| Aug 6, 2026 | 57.00 | 57.00 | 53.30 | 54.25 | 54.25 | -1.36% | 681 |
| Aug 5, 2026 | 57.10 | 57.10 | 55.00 | 55.00 | 55.00 | -3.34% | 75 |
| Aug 4, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.12% | 5 |
| Aug 3, 2026 | 56.99 | 56.99 | 56.97 | 56.97 | 56.97 | 0.48% | 220 |
| Jul 31, 2026 | 56.00 | 56.99 | 56.00 | 56.70 | 56.70 | 4.61% | 1,977 |
| Jul 30, 2026 | 54.00 | 56.00 | 54.00 | 54.20 | 54.20 | -5.57% | 197 |
| Jul 29, 2026 | 57.69 | 57.69 | 56.00 | 57.40 | 57.40 | -0.12% | 62 |
| Jul 28, 2026 | 54.99 | 58.00 | 54.99 | 57.47 | 57.47 | 4.51% | 2,171 |
| Jul 27, 2026 | 56.97 | 56.97 | 53.04 | 54.99 | 54.99 | 5.75% | 1,173 |
| Jul 24, 2026 | 51.10 | 53.00 | 50.01 | 52.00 | 52.00 | -3.97% | 1,072 |
| Jul 23, 2026 | 55.00 | 55.00 | 54.15 | 54.15 | 54.15 | 1.27% | 1,138 |
| Jul 22, 2026 | 52.70 | 53.49 | 50.51 | 53.47 | 53.47 | 1.08% | 2,301 |
| Jul 21, 2026 | 53.00 | 53.00 | 50.33 | 52.90 | 52.90 | -0.19% | 808 |
| Jul 20, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 0.93% | 448 |
| Jul 17, 2026 | 53.29 | 53.30 | 52.00 | 52.51 | 52.51 | -1.48% | 2,053 |
| Jul 16, 2026 | 57.50 | 57.50 | 52.00 | 53.30 | 53.30 | -5.26% | 4,496 |
| Jul 15, 2026 | 59.80 | 59.80 | 56.01 | 56.26 | 56.26 | -0.12% | 1,082 |
| Jul 14, 2026 | 58.05 | 58.45 | 54.99 | 56.33 | 56.33 | -5.31% | 7,040 |
| Jul 13, 2026 | 59.50 | 60.44 | 58.00 | 59.49 | 59.49 | -0.02% | 468 |
| Jul 10, 2026 | 59.50 | 59.85 | 57.60 | 59.50 | 59.50 | -2.03% | 1,824 |
| Jul 9, 2026 | 60.75 | 60.75 | 59.50 | 60.73 | 60.73 | -0.03% | 909 |
| Jul 8, 2026 | 60.00 | 65.00 | 60.00 | 60.75 | 60.75 | -3.56% | 783 |