Modi Rubber Limited (NSE:MODIRUBBER)
India · Delayed Price · Currency is INR 113.35
+2.85 (2.58%)
Mar 18, 2026, 3:29 PM IST
Modi Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 113.00 | 114.40 | 110.30 | 110.50 | 110.50 | -2.93% | 1,541 |
| Mar 16, 2026 | 110.00 | 115.50 | 109.11 | 113.84 | 113.84 | 0.09% | 3,802 |
| Mar 13, 2026 | 111.00 | 114.94 | 110.00 | 113.74 | 113.74 | -0.08% | 1,989 |
| Mar 12, 2026 | 113.63 | 116.02 | 110.26 | 113.83 | 113.83 | 0.18% | 3,261 |
| Mar 11, 2026 | 109.00 | 115.70 | 108.20 | 113.63 | 113.63 | 1.56% | 3,176 |
| Mar 10, 2026 | 111.60 | 114.00 | 105.55 | 111.89 | 111.89 | 1.80% | 6,248 |
| Mar 9, 2026 | 108.50 | 110.36 | 107.20 | 109.91 | 109.91 | -0.61% | 2,102 |
| Mar 6, 2026 | 107.25 | 111.75 | 107.25 | 110.58 | 110.58 | -0.30% | 2,732 |
| Mar 5, 2026 | 111.67 | 114.40 | 110.00 | 110.91 | 110.91 | -0.68% | 6,837 |
| Mar 4, 2026 | 111.85 | 113.94 | 110.11 | 111.67 | 111.67 | -0.16% | 2,589 |
| Mar 2, 2026 | 117.99 | 117.99 | 110.00 | 111.85 | 111.85 | -4.50% | 6,613 |
| Feb 27, 2026 | 119.07 | 122.00 | 116.30 | 117.12 | 117.12 | -1.64% | 1,522 |
| Feb 26, 2026 | 118.01 | 122.68 | 118.01 | 119.07 | 119.07 | -0.28% | 487 |
| Feb 25, 2026 | 123.88 | 125.00 | 118.25 | 119.41 | 119.41 | -1.61% | 10,301 |
| Feb 24, 2026 | 118.02 | 124.74 | 118.02 | 121.36 | 121.36 | 0.51% | 8,674 |
| Feb 23, 2026 | 120.00 | 123.98 | 120.00 | 120.74 | 120.74 | -2.30% | 4,880 |
| Feb 20, 2026 | 119.89 | 126.00 | 116.98 | 123.58 | 123.58 | 2.56% | 16,556 |
| Feb 19, 2026 | 126.94 | 126.94 | 115.11 | 120.50 | 120.50 | -2.97% | 8,440 |
| Feb 18, 2026 | 123.78 | 124.60 | 121.00 | 124.19 | 124.19 | 0.83% | 3,060 |
| Feb 17, 2026 | 122.99 | 126.60 | 122.07 | 123.17 | 123.17 | -0.15% | 14,620 |
| Feb 16, 2026 | 124.00 | 126.71 | 121.12 | 123.36 | 123.36 | -1.36% | 5,800 |
| Feb 13, 2026 | 127.01 | 129.00 | 123.27 | 125.06 | 125.06 | -1.54% | 8,374 |
| Feb 12, 2026 | 127.00 | 129.70 | 125.50 | 127.01 | 127.01 | - | 2,907 |
| Feb 11, 2026 | 127.80 | 132.48 | 124.56 | 127.01 | 127.01 | 0.93% | 17,576 |
| Feb 10, 2026 | 123.64 | 128.84 | 123.64 | 125.84 | 125.84 | -0.77% | 9,341 |
| Feb 9, 2026 | 128.00 | 129.40 | 123.03 | 126.82 | 126.82 | 2.04% | 4,245 |
| Feb 6, 2026 | 125.19 | 125.19 | 121.55 | 124.29 | 124.29 | -0.72% | 4,972 |
| Feb 5, 2026 | 128.98 | 130.75 | 125.00 | 125.19 | 125.19 | -2.89% | 6,949 |
| Feb 4, 2026 | 127.66 | 134.00 | 126.51 | 128.92 | 128.92 | 0.95% | 15,409 |
| Feb 3, 2026 | 121.53 | 130.21 | 121.53 | 127.71 | 127.71 | 2.98% | 12,803 |
| Feb 2, 2026 | 135.00 | 136.88 | 123.86 | 124.01 | 124.01 | -4.88% | 34,639 |
| Feb 1, 2026 | 130.37 | 130.37 | 130.37 | 130.37 | 130.37 | 4.99% | 4,167 |
| Jan 30, 2026 | 124.17 | 124.17 | 124.17 | 124.17 | 124.17 | 5.00% | 4,376 |
| Jan 29, 2026 | 112.57 | 118.26 | 110.05 | 118.26 | 118.26 | 5.00% | 16,727 |
| Jan 28, 2026 | 110.25 | 113.98 | 109.50 | 112.63 | 112.63 | 3.00% | 10,951 |
| Jan 27, 2026 | 111.15 | 114.35 | 109.23 | 109.35 | 109.35 | -4.89% | 18,208 |
| Jan 23, 2026 | 118.00 | 120.62 | 113.11 | 114.97 | 114.97 | -0.80% | 14,086 |
| Jan 22, 2026 | 118.00 | 120.88 | 112.35 | 115.90 | 115.90 | -0.31% | 5,776 |
| Jan 21, 2026 | 114.51 | 118.30 | 108.79 | 116.26 | 116.26 | 1.53% | 21,956 |
| Jan 20, 2026 | 116.82 | 121.06 | 113.25 | 114.51 | 114.51 | -1.99% | 15,273 |
| Jan 19, 2026 | 119.99 | 121.67 | 116.01 | 116.83 | 116.83 | -2.84% | 6,939 |
| Jan 16, 2026 | 125.00 | 128.49 | 118.50 | 120.25 | 120.25 | -3.15% | 9,429 |
| Jan 14, 2026 | 120.00 | 125.00 | 119.90 | 124.16 | 124.16 | 3.27% | 8,726 |
| Jan 13, 2026 | 125.50 | 125.50 | 119.00 | 120.23 | 120.23 | -2.39% | 12,615 |
| Jan 12, 2026 | 130.00 | 131.69 | 117.52 | 123.18 | 123.18 | -3.15% | 12,578 |
| Jan 9, 2026 | 121.00 | 129.90 | 120.00 | 127.19 | 127.19 | 4.35% | 20,431 |
| Jan 8, 2026 | 129.14 | 129.98 | 121.00 | 121.89 | 121.89 | -6.52% | 19,125 |
| Jan 7, 2026 | 131.75 | 134.39 | 129.15 | 130.39 | 130.39 | -3.03% | 12,510 |
| Jan 6, 2026 | 134.37 | 139.90 | 132.00 | 134.46 | 134.46 | 0.07% | 25,140 |
| Jan 5, 2026 | 141.14 | 144.33 | 130.00 | 134.37 | 134.37 | -4.80% | 35,552 |