M M Rubber Company Limited (BOM:509196)
India · Delayed Price · Currency is INR 58.29
+0.09 (0.15%)
At close: Nov 9, 2026
M M Rubber Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 58.00 | 59.00 | 58.00 | 58.29 | 58.29 | 0.15% | 290 |
| Nov 8, 2026 | 60.00 | 60.00 | 58.00 | 58.20 | 58.20 | 1.98% | 259 |
| Nov 6, 2026 | 56.01 | 58.00 | 56.01 | 57.07 | 57.07 | -3.27% | 423 |
| Nov 5, 2026 | 56.87 | 59.95 | 56.87 | 59.00 | 59.00 | 0.94% | 2,011 |
| Nov 4, 2026 | 60.27 | 60.27 | 58.03 | 58.45 | 58.45 | -2.55% | 899 |
| Nov 3, 2026 | 58.51 | 59.99 | 56.03 | 59.98 | 59.98 | 2.51% | 178 |
| Nov 2, 2026 | 61.50 | 61.50 | 58.00 | 58.51 | 58.51 | -4.86% | 283 |
| Oct 30, 2026 | 57.80 | 61.90 | 57.80 | 61.50 | 61.50 | 4.95% | 2,303 |
| Oct 29, 2026 | 60.00 | 60.00 | 55.11 | 58.60 | 58.60 | 4.59% | 723 |
| Oct 28, 2026 | 57.00 | 59.99 | 54.30 | 56.03 | 56.03 | -6.62% | 1,055 |
| Oct 27, 2026 | 59.97 | 62.48 | 59.97 | 60.00 | 60.00 | 1.01% | 939 |
| Oct 26, 2026 | 60.00 | 60.00 | 57.00 | 59.40 | 59.40 | 4.27% | 429 |
| Oct 23, 2026 | 58.00 | 61.98 | 56.00 | 56.97 | 56.97 | -5.03% | 6,856 |
| Oct 22, 2026 | 57.00 | 62.98 | 57.00 | 59.99 | 59.99 | -2.30% | 241 |
| Oct 21, 2026 | 63.00 | 63.00 | 60.50 | 61.40 | 61.40 | 1.47% | 1,046 |
| Oct 19, 2026 | 61.67 | 62.90 | 60.50 | 60.51 | 60.51 | -1.88% | 2,328 |
| Oct 16, 2026 | 63.67 | 63.95 | 60.06 | 61.67 | 61.67 | -3.14% | 5,475 |
| Oct 15, 2026 | 62.00 | 64.00 | 61.00 | 63.67 | 63.67 | 2.69% | 1,222 |
| Oct 14, 2026 | 68.50 | 68.50 | 61.50 | 62.00 | 62.00 | -1.63% | 3,511 |
| Oct 13, 2026 | 64.00 | 64.00 | 58.26 | 63.03 | 63.03 | 8.35% | 5,605 |
| Oct 12, 2026 | 57.00 | 60.15 | 57.00 | 58.17 | 58.17 | -3.29% | 2,670 |
| Oct 9, 2026 | 60.03 | 62.99 | 60.00 | 60.15 | 60.15 | -1.80% | 402 |
| Oct 8, 2026 | 66.95 | 66.95 | 59.40 | 61.25 | 61.25 | -2.81% | 983 |
| Oct 7, 2026 | 64.99 | 69.99 | 59.00 | 63.02 | 63.02 | 1.65% | 4,166 |
| Oct 6, 2026 | 60.51 | 62.00 | 56.20 | 62.00 | 62.00 | 0.42% | 1,928 |
| Oct 5, 2026 | 58.80 | 63.00 | 57.99 | 61.74 | 61.74 | 5.07% | 2,322 |
| Oct 1, 2026 | 55.41 | 58.89 | 54.30 | 58.76 | 58.76 | 6.05% | 428 |
| Sep 30, 2026 | 56.79 | 57.37 | 55.31 | 55.41 | 55.41 | -2.74% | 1,195 |
| Sep 29, 2026 | 56.00 | 57.00 | 55.00 | 56.97 | 56.97 | 0.35% | 650 |
| Sep 28, 2026 | 57.70 | 57.70 | 54.50 | 56.77 | 56.77 | -2.12% | 1,984 |
| Sep 25, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 12 |
| Sep 24, 2026 | 60.50 | 60.50 | 57.50 | 60.00 | 60.00 | 2.85% | 695 |
| Sep 23, 2026 | 61.50 | 61.50 | 58.01 | 58.34 | 58.34 | -5.14% | 2,707 |
| Sep 22, 2026 | 61.61 | 62.90 | 58.80 | 61.50 | 61.50 | 0.82% | 2,294 |
| Sep 21, 2026 | 55.00 | 65.99 | 55.00 | 61.00 | 61.00 | 10.01% | 2,422 |
| Sep 18, 2026 | 58.04 | 58.04 | 55.42 | 55.45 | 55.45 | -2.55% | 224 |
| Sep 17, 2026 | 56.50 | 56.90 | 54.40 | 56.90 | 56.90 | 0.62% | 4,195 |
| 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 |