M M Rubber Company Limited (BOM:509196)
India · Delayed Price · Currency is INR 68.38
+0.37 (0.54%)
At close: May 27, 2026
M M Rubber Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 63.00 | 63.50 | 62.99 | 63.21 | 63.21 | 0.25% | 345 |
| Apr 6, 2026 | 63.97 | 63.97 | 62.80 | 63.05 | 63.05 | 2.74% | 1,283 |
| Apr 2, 2026 | 59.49 | 63.99 | 59.40 | 61.37 | 61.37 | 7.65% | 258 |
| Apr 1, 2026 | 59.00 | 60.00 | 55.25 | 57.01 | 57.01 | 3.54% | 1,749 |
| Mar 30, 2026 | 61.99 | 61.99 | 54.00 | 55.06 | 55.06 | -5.48% | 202,285 |
| Mar 27, 2026 | 58.00 | 61.80 | 58.00 | 58.25 | 58.25 | -2.93% | 1,582 |
| Mar 25, 2026 | 58.15 | 60.01 | 58.00 | 60.01 | 60.01 | 3.27% | 3,455 |
| Mar 24, 2026 | 55.10 | 59.80 | 55.10 | 58.11 | 58.11 | -2.29% | 642 |
| Mar 23, 2026 | 60.11 | 60.60 | 56.25 | 59.47 | 59.47 | -7.09% | 4,717 |
| Mar 20, 2026 | 62.40 | 68.89 | 62.40 | 64.01 | 64.01 | -3.79% | 1,637 |
| Mar 19, 2026 | 66.49 | 66.55 | 66.49 | 66.53 | 66.53 | 0.05% | 1,030 |
| Mar 18, 2026 | 68.11 | 68.11 | 62.30 | 66.50 | 66.50 | 1.65% | 647 |
| Mar 17, 2026 | 62.00 | 66.20 | 61.25 | 65.42 | 65.42 | 5.82% | 2,113 |
| Mar 16, 2026 | 59.61 | 65.00 | 59.61 | 61.82 | 61.82 | -3.89% | 928 |
| Mar 13, 2026 | 62.34 | 65.76 | 58.20 | 64.32 | 64.32 | 3.18% | 2,384 |