Modi Rubber Limited (NSE:MODIRUBBER)
India · Delayed Price · Currency is INR 119.89
+7.94 (7.09%)
Nov 11, 2026, 2:58 PM IST
NSE:MODIRUBBER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 112.10 | 121.79 | 112.00 | 119.89 | 119.89 | 7.09% | 3,350 |
| Nov 9, 2026 | 113.90 | 113.90 | 111.12 | 111.95 | 111.95 | -2.01% | 344 |
| Nov 8, 2026 | 114.40 | 114.40 | 114.00 | 114.25 | 114.25 | 2.01% | 32 |
| Nov 6, 2026 | 115.00 | 115.00 | 111.40 | 112.00 | 112.00 | -3.45% | 1,276 |
| Nov 5, 2026 | 113.80 | 117.00 | 112.53 | 116.00 | 116.00 | 3.28% | 1,565 |
| Nov 4, 2026 | 113.00 | 115.50 | 109.50 | 112.32 | 112.32 | -2.74% | 2,318 |
| Nov 3, 2026 | 109.00 | 119.80 | 109.00 | 115.48 | 115.48 | 6.53% | 1,979 |
| Nov 2, 2026 | 111.15 | 112.00 | 107.20 | 108.40 | 108.40 | -0.55% | 717 |
| Oct 30, 2026 | 109.80 | 114.40 | 108.70 | 109.00 | 109.00 | -0.73% | 310 |
| Oct 29, 2026 | 111.50 | 111.50 | 107.13 | 109.80 | 109.80 | -0.31% | 384 |
| Oct 28, 2026 | 112.00 | 112.00 | 106.00 | 110.14 | 110.14 | -1.84% | 493 |
| Oct 27, 2026 | 107.00 | 115.00 | 106.31 | 112.20 | 112.20 | 3.51% | 1,028 |
| Oct 26, 2026 | 110.83 | 110.83 | 106.00 | 108.40 | 108.40 | -2.19% | 1,484 |
| Oct 23, 2026 | 112.00 | 112.85 | 107.00 | 110.83 | 110.83 | -2.44% | 2,422 |
| Oct 22, 2026 | 113.19 | 116.00 | 110.00 | 113.60 | 113.60 | -0.65% | 1,581 |
| Oct 21, 2026 | 120.00 | 120.00 | 113.00 | 114.34 | 114.34 | -3.77% | 2,348 |
| Oct 19, 2026 | 119.80 | 121.10 | 116.35 | 118.82 | 118.82 | 1.29% | 316 |
| Oct 16, 2026 | 118.00 | 118.06 | 116.41 | 117.31 | 117.31 | -1.34% | 675 |
| Oct 15, 2026 | 118.00 | 120.80 | 118.00 | 118.90 | 118.90 | 0.07% | 492 |
| Oct 14, 2026 | 119.00 | 122.79 | 116.23 | 118.82 | 118.82 | -0.04% | 2,102 |
| Oct 13, 2026 | 116.01 | 119.00 | 114.40 | 118.87 | 118.87 | 1.78% | 933 |
| Oct 12, 2026 | 118.50 | 118.79 | 116.52 | 116.79 | 116.79 | -1.08% | 899 |
| Oct 9, 2026 | 117.00 | 120.00 | 117.00 | 118.07 | 118.07 | -0.51% | 1,307 |
| Oct 8, 2026 | 118.90 | 119.00 | 117.51 | 118.67 | 118.67 | -0.17% | 584 |
| Oct 7, 2026 | 122.49 | 122.50 | 118.40 | 118.87 | 118.87 | 0.24% | 2,663 |
| Oct 6, 2026 | 121.00 | 121.60 | 118.00 | 118.58 | 118.58 | -2.68% | 2,252 |
| Oct 5, 2026 | 122.11 | 122.11 | 118.20 | 121.85 | 121.85 | 1.78% | 318 |
| Oct 1, 2026 | 118.30 | 121.99 | 117.00 | 119.72 | 119.72 | -0.41% | 1,615 |
| Sep 30, 2026 | 122.50 | 122.50 | 117.00 | 120.21 | 120.21 | -1.38% | 987 |
| Sep 29, 2026 | 120.90 | 122.50 | 111.00 | 121.89 | 121.89 | 0.74% | 5,863 |
| Sep 28, 2026 | 124.90 | 124.90 | 118.00 | 121.00 | 121.00 | -0.51% | 1,779 |
| Sep 25, 2026 | 118.00 | 122.40 | 117.01 | 121.62 | 121.62 | 1.36% | 1,008 |
| Sep 24, 2026 | 121.51 | 122.80 | 119.10 | 119.99 | 119.99 | -1.25% | 2,354 |
| Sep 23, 2026 | 121.81 | 124.00 | 118.40 | 121.51 | 121.51 | -0.43% | 870 |
| Sep 22, 2026 | 122.00 | 126.00 | 121.51 | 122.04 | 122.04 | -1.19% | 1,014 |
| Sep 21, 2026 | 123.50 | 124.70 | 121.15 | 123.51 | 123.51 | 2.72% | 898 |
| Sep 18, 2026 | 123.00 | 123.40 | 119.16 | 120.24 | 120.24 | -2.95% | 577 |
| Sep 17, 2026 | 119.12 | 125.99 | 118.40 | 123.90 | 123.90 | 4.03% | 763 |
| Sep 16, 2026 | 120.86 | 123.96 | 118.00 | 119.10 | 119.10 | -1.94% | 1,276 |
| Sep 15, 2026 | 122.76 | 126.80 | 120.40 | 121.46 | 121.46 | -1.98% | 2,584 |
| Sep 11, 2026 | 126.64 | 126.64 | 122.40 | 123.91 | 123.91 | -1.18% | 1,863 |
| Sep 10, 2026 | 125.89 | 128.99 | 124.00 | 125.39 | 125.39 | -0.40% | 815 |
| Sep 9, 2026 | 126.89 | 129.40 | 124.00 | 125.89 | 125.89 | 0.94% | 3,150 |
| Sep 8, 2026 | 128.15 | 133.00 | 117.31 | 124.72 | 124.72 | -3.31% | 6,704 |
| Sep 7, 2026 | 128.67 | 139.00 | 126.00 | 128.99 | 128.99 | -1.76% | 3,086 |
| Sep 4, 2026 | 135.38 | 135.38 | 130.42 | 131.30 | 131.30 | -0.40% | 1,186 |
| Sep 3, 2026 | 128.00 | 135.01 | 124.02 | 131.83 | 131.83 | 6.49% | 8,142 |
| Sep 2, 2026 | 129.57 | 129.57 | 123.00 | 123.80 | 123.80 | -3.50% | 7,993 |
| Sep 1, 2026 | 132.00 | 133.00 | 127.01 | 128.29 | 128.29 | -0.97% | 2,198 |
| Aug 31, 2026 | 132.24 | 132.24 | 127.01 | 129.55 | 129.55 | -2.32% | 1,812 |