M M Rubber Company Limited (BOM:509196)
India · Delayed Price · Currency is INR 59.99
+1.74 (2.99%)
At close: Aug 21, 2026
M M Rubber Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 63.80 | 63.80 | 62.50 | 62.99 | 62.99 | -1.35% | 300 |
| Jul 6, 2026 | 65.00 | 65.00 | 60.00 | 63.85 | 63.85 | 9.58% | 4,832 |
| Jul 3, 2026 | 60.88 | 60.88 | 58.00 | 58.27 | 58.27 | -2.38% | 1,661 |
| Jul 2, 2026 | 59.90 | 60.00 | 59.66 | 59.69 | 59.69 | 2.05% | 971 |
| Jul 1, 2026 | 63.00 | 63.00 | 58.31 | 58.49 | 58.49 | -1.20% | 1,730 |
| Jun 30, 2026 | 64.80 | 64.80 | 59.01 | 59.20 | 59.20 | -1.71% | 2,211 |
| Jun 29, 2026 | 65.99 | 65.99 | 59.33 | 60.23 | 60.23 | -0.45% | 1,669 |
| Jun 25, 2026 | 64.00 | 64.00 | 60.21 | 60.50 | 60.50 | -5.47% | 655 |
| Jun 24, 2026 | 63.50 | 65.79 | 63.50 | 64.00 | 64.00 | 0.30% | 12 |
| Jun 23, 2026 | 62.26 | 63.81 | 62.26 | 63.81 | 63.81 | 2.49% | 145 |
| Jun 22, 2026 | 64.50 | 65.99 | 62.11 | 62.26 | 62.26 | -4.20% | 464 |
| 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 |