Modi Rubber Limited (MODIRUBBER.NS) NSE
112.50
-2.27(-1.98%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
112.50
-2.27(-1.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 110.7 | 112.5 | 112.5 | 113.8 | 110.02 | 1,553 |
| April 01, 2026 | 109.7 | 114.77 | 114.77 | 115.5 | 108.1 | 9,830 |
| March 30, 2026 | 110.68 | 106.32 | 106.32 | 111.79 | 105.01 | 2,047 |
| March 27, 2026 | 113 | 110.68 | 110.68 | 113.4 | 110.62 | 1,249 |
| March 25, 2026 | 113.48 | 113 | 113 | 114.5 | 111.62 | 1,616 |
| March 24, 2026 | 115.8 | 112.75 | 112.75 | 115.8 | 110.61 | 4,393 |
| March 23, 2026 | 112 | 112.88 | 112.88 | 114 | 109.59 | 8,018 |
| March 19, 2026 | 110 | 110.29 | 110.29 | 116.4 | 108.4 | 3,492 |
| March 18, 2026 | 115 | 113.28 | 113.28 | 115 | 109 | 4,225 |
| March 17, 2026 | 113 | 110.5 | 110.5 | 114.4 | 110.3 | 1,541 |
| March 16, 2026 | 110 | 113.84 | 113.84 | 115.5 | 109.11 | 4,007 |
| March 13, 2026 | 111 | 113.74 | 113.74 | 114.94 | 110 | 1,989 |
| March 12, 2026 | 113.63 | 113.83 | 113.83 | 116.02 | 110.26 | 3,310 |
| March 11, 2026 | 109 | 113.63 | 113.63 | 115.7 | 108.2 | 3,262 |
| March 10, 2026 | 111.6 | 111.89 | 111.89 | 114 | 105.55 | 6,306 |
| March 09, 2026 | 108.5 | 109.91 | 109.91 | 110.36 | 107.2 | 2,116 |
| March 06, 2026 | 107.25 | 110.58 | 110.58 | 111.75 | 107.25 | 2,750 |
| March 05, 2026 | 111.67 | 110.91 | 110.91 | 114.4 | 110 | 6,837 |
| March 02, 2026 | 117.99 | 111.85 | 111.85 | 117.99 | 110 | 6,712 |
| February 27, 2026 | 119.07 | 117.12 | 117.12 | 122 | 116.3 | 1,601 |
| February 26, 2026 | 118.01 | 119.07 | 119.07 | 122.68 | 118.01 | 511 |
| February 25, 2026 | 123.88 | 119.41 | 119.41 | 125 | 118.25 | 10,323 |
| February 24, 2026 | 118.02 | 121.36 | 121.36 | 124.74 | 118.02 | 8,678 |
| February 23, 2026 | 120 | 120.74 | 120.74 | 123.98 | 120 | 5,168 |
| February 20, 2026 | 119.89 | 123.58 | 0 | 126 | 116.98 | 16,617 |
| February 19, 2026 | 126.94 | 120.5 | 0 | 126.94 | 115.11 | 8,540 |
| February 18, 2026 | 123.78 | 124.19 | 0 | 124.6 | 121 | 3,110 |
| February 17, 2026 | 122.99 | 123.17 | 0 | 126.6 | 122.07 | 14,663 |
| February 16, 2026 | 124 | 123.36 | 0 | 126.71 | 121.12 | 5,866 |
| February 13, 2026 | 127.01 | 125.06 | 0 | 129 | 123.27 | 8,463 |
| February 12, 2026 | 127 | 127.01 | 0 | 129.7 | 125.5 | 2,945 |
| February 11, 2026 | 127.8 | 127.01 | 0 | 132.48 | 124.56 | 17,576 |
| February 10, 2026 | 123.64 | 125.84 | 0 | 128.84 | 123.64 | 9,355 |
| February 09, 2026 | 128 | 126.82 | 0 | 129.4 | 123.03 | 4,256 |
| February 06, 2026 | 125.19 | 124.29 | 0 | 125.19 | 121.55 | 5,086 |
| February 05, 2026 | 128.98 | 125.19 | 0 | 130.75 | 125 | 6,949 |
| February 04, 2026 | 127.66 | 128.92 | 0 | 134 | 126.51 | 15,427 |
| February 03, 2026 | 121.53 | 127.71 | 0 | 130.21 | 121.53 | 12,995 |
| February 02, 2026 | 135 | 124.01 | 0 | 136.88 | 123.86 | 34,736 |
| February 01, 2026 | 130.37 | 130.37 | 0 | 130.37 | 130.37 | 4,167 |
| January 30, 2026 | 124.17 | 124.17 | 0 | 124.17 | 124.17 | 4,576 |
| January 29, 2026 | 112.57 | 118.26 | 0 | 118.26 | 110.05 | 17,058 |
| January 28, 2026 | 110.25 | 112.63 | 0 | 113.98 | 109.5 | 11,011 |
| January 27, 2026 | 111.15 | 109.35 | 0 | 114.35 | 109.23 | 18,403 |
| January 23, 2026 | 118 | 114.97 | 0 | 120.62 | 113.11 | 14,108 |
| January 22, 2026 | 118 | 115.9 | 0 | 120.88 | 112.35 | 5,783 |
| January 21, 2026 | 114.51 | 116.26 | 0 | 118.3 | 108.79 | 21,956 |
| January 20, 2026 | 116.82 | 114.51 | 0 | 121.06 | 113.25 | 15,273 |
| January 19, 2026 | 119.99 | 116.83 | 0 | 121.67 | 116.01 | 6,939 |
| January 16, 2026 | 125 | 120.25 | 0 | 128.49 | 118.5 | 9,430 |
| January 14, 2026 | 120 | 124.16 | 0 | 125 | 119.9 | 9,004 |
| January 13, 2026 | 125.5 | 120.23 | 0 | 125.5 | 119 | 12,617 |
| January 12, 2026 | 130 | 123.18 | 0 | 131.69 | 117.52 | 12,676 |
| January 09, 2026 | 121 | 127.19 | 0 | 129.9 | 120 | 20,446 |
| January 08, 2026 | 129.14 | 121.89 | 0 | 129.98 | 121 | 19,125 |
| January 07, 2026 | 131.75 | 130.39 | 0 | 134.39 | 129.15 | 12,613 |
| January 06, 2026 | 134.37 | 134.46 | 0 | 139.9 | 132 | 25,140 |
| January 05, 2026 | 141.14 | 134.37 | 0 | 144.33 | 130 | 35,620 |
| January 02, 2026 | 138.78 | 141.14 | 0 | 144.8 | 138.78 | 20,346 |
| January 01, 2026 | 142 | 138.69 | 0 | 142 | 137.54 | 20,258 |