NSE:MODIRUBBER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	129.00	131.72	128.51	128.74	128.74	-1.41%	820
May 21, 2026	127.08	133.34	127.08	130.58	130.58	1.50%	3,862
May 20, 2026	130.00	131.00	128.23	128.65	128.65	-2.66%	1,613
May 19, 2026	130.94	134.89	130.01	132.16	132.16	1.66%	3,738
May 18, 2026	132.33	139.49	127.50	130.00	130.00	-3.73%	14,952
May 15, 2026	143.38	143.38	132.03	135.03	135.03	-3.21%	5,186
May 14, 2026	141.99	143.39	139.21	139.51	139.51	-2.02%	3,161
May 13, 2026	142.99	143.00	135.31	142.39	142.39	2.86%	10,529
May 12, 2026	143.90	147.00	137.00	138.43	138.43	-1.91%	9,096
May 11, 2026	142.50	144.02	133.51	141.12	141.12	-1.22%	16,431
May 8, 2026	143.99	152.00	140.10	142.86	142.86	0.27%	32,559
May 7, 2026	143.90	144.49	139.00	142.48	142.48	0.84%	7,106
May 6, 2026	145.30	149.00	138.29	141.30	141.30	-1.33%	30,666
May 5, 2026	135.99	146.00	130.12	143.20	143.20	9.73%	72,934
May 4, 2026	136.88	138.40	128.50	130.50	130.50	-4.66%	13,746
Apr 30, 2026	135.79	139.09	128.35	136.88	136.88	3.78%	11,455
Apr 29, 2026	136.40	136.99	130.16	131.90	131.90	-0.67%	7,731
Apr 28, 2026	128.00	138.00	127.31	132.79	132.79	3.33%	16,467
Apr 27, 2026	127.60	131.99	127.00	128.51	128.51	-0.41%	2,955
Apr 24, 2026	134.59	134.60	126.43	129.04	129.04	-3.03%	4,300
Apr 23, 2026	134.95	134.95	131.60	133.07	133.07	0.67%	5,452
Apr 22, 2026	130.34	139.80	129.00	132.18	132.18	1.41%	21,462
Apr 21, 2026	129.99	132.00	126.11	130.34	130.34	1.53%	6,446
Apr 20, 2026	132.39	132.39	125.00	128.37	128.37	-1.19%	8,126
Apr 17, 2026	126.00	135.61	124.20	129.92	129.92	4.77%	18,488
Apr 16, 2026	127.05	129.89	123.20	124.00	124.00	-1.67%	5,119
Apr 15, 2026	122.00	129.00	117.20	126.10	126.10	7.00%	19,101
Apr 13, 2026	118.60	119.90	115.76	117.85	117.85	-1.13%	1,201
Apr 10, 2026	120.20	122.40	118.60	119.20	119.20	-0.18%	1,345
Apr 9, 2026	121.95	123.80	116.72	119.41	119.41	-0.41%	2,178
Apr 8, 2026	117.00	125.25	115.10	119.90	119.90	5.21%	6,996
Apr 7, 2026	112.75	114.75	111.62	113.96	113.96	1.07%	2,442
Apr 6, 2026	114.35	114.35	110.40	112.75	112.75	0.22%	515
Apr 2, 2026	110.70	113.80	110.02	112.50	112.50	-1.98%	1,553
Apr 1, 2026	109.70	115.50	108.10	114.77	114.77	7.95%	9,829
Mar 30, 2026	110.68	111.79	105.01	106.32	106.32	-3.94%	2,629
Mar 27, 2026	113.00	113.40	110.62	110.68	110.68	-2.05%	1,248
Mar 25, 2026	113.48	114.50	111.62	113.00	113.00	0.22%	1,667
Mar 24, 2026	115.80	115.80	110.61	112.75	112.75	-0.12%	4,373
Mar 23, 2026	112.00	114.00	109.59	112.88	112.88	2.80%	7,945
Mar 20, 2026	110.00	112.40	109.01	109.81	109.81	-0.44%	7,088
Mar 19, 2026	110.00	116.40	108.40	110.29	110.29	-2.64%	3,393
Mar 18, 2026	115.00	115.00	109.00	113.28	113.28	2.52%	3,106
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