Modi Rubber Limited - MODIRUBBER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	119.89	123.58	123.58	126	116.98	16,617
February 19, 2026	126.94	120.5	120.5	126.94	115.11	8,540
February 18, 2026	123.78	124.19	124.19	124.6	121	3,110
February 17, 2026	122.99	123.17	123.17	126.6	122.07	14,663
February 16, 2026	124	123.36	123.36	126.71	121.12	5,866
February 13, 2026	127.01	125.06	125.06	129	123.27	8,463
February 12, 2026	127	127.01	127.01	129.7	125.5	2,945
February 11, 2026	127.8	127.01	127.01	132.48	124.56	17,576
February 10, 2026	123.64	125.84	125.84	128.84	123.64	9,355
February 09, 2026	128	126.82	126.82	129.4	123.03	4,256
February 06, 2026	125.19	124.29	124.29	125.19	121.55	5,086
February 05, 2026	128.98	125.19	125.19	130.75	125	6,948
February 04, 2026	127.66	128.92	128.92	134	126.51	15,427
February 03, 2026	121.53	127.71	127.71	130.21	121.53	12,995
February 02, 2026	135	124.01	124.01	136.88	123.86	34,736
February 01, 2026	130.37	130.37	130.37	130.37	130.37	4,167
January 30, 2026	124.17	124.17	124.17	124.17	124.17	4,576
January 29, 2026	112.57	118.26	118.26	118.26	110.05	17,058
January 28, 2026	110.25	112.63	112.63	113.98	109.5	11,011
January 27, 2026	111.15	109.35	109.35	114.35	109.23	18,403
January 23, 2026	118	114.97	114.97	120.62	113.11	14,108
January 22, 2026	118	115.9	115.9	120.88	112.35	5,783
January 21, 2026	114.51	116.26	116.26	118.3	108.79	21,956
January 20, 2026	116.82	114.51	114.51	121.06	113.25	15,272
January 19, 2026	119.99	116.83	116.83	121.67	116.01	6,939
January 16, 2026	125	119.99	119.99	128.49	118.5	9,458
January 14, 2026	120	124.16	124.16	125	119.9	9,004
January 13, 2026	125.5	120.23	120.23	125.5	119	12,617
January 12, 2026	130	123.18	123.18	131.69	117.52	12,676
January 09, 2026	121	127.19	127.19	129.9	120	20,446
January 08, 2026	129.14	121.89	121.89	129.98	121	19,125
January 07, 2026	131.75	130.39	130.39	134.39	129.15	12,613
January 06, 2026	134.37	134.46	134.46	139.9	132	25,140
January 05, 2026	141.14	134.37	134.37	144.33	130	35,620
January 02, 2026	138.78	141.14	141.14	144.8	138.78	20,346
January 01, 2026	142	138.69	138.69	142	137.54	20,189
December 31, 2025	137.85	142.97	142.97	148.86	136.2	430,157
December 30, 2025	140.04	135.33	135.33	146.7	135.32	70,749
December 29, 2025	166	150.35	150.35	166	150.35	152,641
December 26, 2025	158.98	167.05	167.05	167.5	156.5	805,748
December 24, 2025	135.99	152.28	152.28	152.28	133.1	591,530
December 23, 2025	105.2	126.9	126.9	127.21	105.2	139,642
December 22, 2025	102.45	106.01	106.01	107	102.42	649
December 19, 2025	101.2	104.51	104.51	107.97	101.2	1,886
December 18, 2025	102	100.43	100.43	102.2	98.41	3,091
December 17, 2025	104.25	101.38	101.38	107	99.31	5,256
December 16, 2025	104.25	104.46	104.46	105.99	104.25	404
December 15, 2025	101.3	105.08	105.08	107	101.3	2,450
December 12, 2025	102.25	103.23	103.23	106	102.13	2,324
December 11, 2025	104	102.61	102.61	105.39	102	1,328
December 10, 2025	104.65	104.8	104.8	107.8	101.4	2,102
December 09, 2025	104.37	102.58	102.58	105.13	101.11	1,182
December 08, 2025	110	105.07	105.07	110	100.1	4,362
December 05, 2025	110	105.25	105.25	110	105	1,785
December 04, 2025	109.58	108.39	108.39	110	101.2	4,591
December 03, 2025	108.42	107.41	107.41	110	106.25	3,105
December 02, 2025	110.99	108.42	108.42	110.99	108.05	1,381
December 01, 2025	113.25	110.99	110.99	113.25	109.1	1,310
November 28, 2025	112.42	110.11	110.11	114.99	109	3,868
November 27, 2025	114.99	112.42	112.42	114.99	111.2	4,478

Modi Rubber Limited (MODIRUBBER.NS) NSE