Modi Rubber Limited MODIRUBBER
NSE · India · Consumer Durables
INR 121.47+1.26 (+1.05%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 119.72 | -0.41% | INR 118.30 | INR 121.99 | INR 117.00 | 1.62K |
| 2026-09-30 | INR 120.21 | -1.38% | INR 122.50 | INR 122.50 | INR 117.00 | 987 |
| 2026-09-29 | INR 121.89 | +0.74% | INR 120.90 | INR 122.50 | INR 111.00 | 5.86K |
| 2026-09-28 | INR 121.00 | -0.51% | INR 124.90 | INR 124.90 | INR 118.00 | 1.78K |
| 2026-09-25 | INR 121.62 | +1.36% | INR 118.00 | INR 122.40 | INR 117.01 | 1.01K |
| 2026-09-24 | INR 119.99 | -1.25% | INR 121.51 | INR 122.80 | INR 119.10 | 2.35K |
| 2026-09-23 | INR 121.51 | -0.43% | INR 121.81 | INR 124.00 | INR 118.40 | 870 |
| 2026-09-22 | INR 122.04 | -1.19% | INR 122.00 | INR 126.00 | INR 121.51 | 1.01K |
| 2026-09-21 | INR 123.51 | +2.72% | INR 123.50 | INR 124.70 | INR 121.15 | 898 |
| 2026-09-18 | INR 120.24 | -2.95% | INR 123.00 | INR 123.40 | INR 119.16 | 577 |
| 2026-09-17 | INR 123.90 | +4.03% | INR 119.12 | INR 125.99 | INR 118.40 | 763 |
| 2026-09-16 | INR 119.10 | -1.94% | INR 120.86 | INR 123.96 | INR 118.00 | 1.28K |
| 2026-09-15 | INR 121.46 | -1.98% | INR 122.76 | INR 126.80 | INR 120.40 | 2.58K |
| 2026-09-11 | INR 123.91 | -1.18% | INR 126.64 | INR 126.64 | INR 122.40 | 1.86K |
| 2026-09-10 | INR 125.39 | -0.40% | INR 125.89 | INR 128.99 | INR 124.00 | 815 |
| 2026-09-09 | INR 125.89 | +0.94% | INR 126.89 | INR 129.40 | INR 124.00 | 3.15K |
| 2026-09-08 | INR 124.72 | -3.31% | INR 128.15 | INR 133.00 | INR 117.31 | 6.70K |
| 2026-09-07 | INR 128.99 | -1.76% | INR 128.67 | INR 139.00 | INR 126.00 | 3.09K |
| 2026-09-04 | INR 131.30 | -0.40% | INR 135.38 | INR 135.38 | INR 130.42 | 1.19K |
| 2026-09-03 | INR 131.83 | +6.49% | INR 128.00 | INR 135.01 | INR 124.02 | 8.14K |
| 2026-09-02 | INR 123.80 | -3.50% | INR 129.57 | INR 129.57 | INR 123.00 | 7.99K |
| 2026-09-01 | INR 128.29 | -0.97% | INR 132.00 | INR 133.00 | INR 127.01 | 2.20K |
| 2026-08-31 | INR 129.55 | -2.32% | INR 132.24 | INR 132.24 | INR 127.01 | 1.81K |
| 2026-08-28 | INR 132.63 | +0.12% | INR 132.47 | INR 137.13 | INR 132.40 | 1.64K |
| 2026-08-27 | INR 132.47 | -2.74% | INR 136.88 | INR 136.88 | INR 130.01 | 6.51K |
| 2026-08-26 | INR 136.20 | -1.62% | INR 144.99 | INR 145.00 | INR 133.51 | 13.79K |
| 2026-08-25 | INR 138.44 | +7.01% | INR 135.00 | INR 139.95 | INR 127.30 | 20.82K |
| 2026-08-24 | INR 129.37 | -3.63% | INR 137.50 | INR 141.65 | INR 124.24 | 23.08K |
| 2026-08-21 | INR 134.24 | +11.80% | INR 119.00 | INR 144.00 | INR 117.80 | 40.79K |
| 2026-08-20 | INR 120.07 | +1.97% | INR 117.75 | INR 121.95 | INR 117.75 | 1.49K |
| 2026-08-19 | INR 117.75 | +2.41% | INR 115.41 | INR 118.80 | INR 115.41 | 3.21K |
| 2026-08-18 | INR 114.98 | -1.81% | INR 115.10 | INR 119.80 | INR 114.01 | 3.26K |
| 2026-08-17 | INR 117.10 | -1.87% | INR 118.00 | INR 118.50 | INR 111.21 | 13.80K |
| 2026-08-14 | INR 119.33 | -0.03% | INR 120.00 | INR 120.50 | INR 118.00 | 820 |
| 2026-08-13 | INR 119.36 | -1.23% | INR 120.85 | INR 121.13 | INR 113.30 | 5.08K |
| 2026-08-12 | INR 120.85 | -0.36% | INR 119.50 | INR 122.06 | INR 119.50 | 789 |
| 2026-08-11 | INR 121.29 | -1.10% | INR 121.40 | INR 123.35 | INR 121.08 | 332 |
| 2026-08-10 | INR 122.64 | -2.73% | INR 125.00 | INR 125.50 | INR 120.55 | 1.99K |
| 2026-08-07 | INR 126.08 | +4.10% | INR 130.00 | INR 131.00 | INR 125.10 | 2.16K |
| 2026-08-06 | INR 121.11 | -1.97% | INR 123.18 | INR 123.18 | INR 120.12 | 454 |
| 2026-08-05 | INR 123.55 | -0.77% | INR 125.80 | INR 125.80 | INR 121.61 | 540 |
| 2026-08-04 | INR 124.51 | +2.59% | INR 121.37 | INR 130.00 | INR 121.37 | 2.06K |
| 2026-08-03 | INR 121.37 | +0.44% | INR 121.51 | INR 125.42 | INR 118.35 | 1.91K |
| 2026-07-31 | INR 120.84 | -0.41% | INR 120.00 | INR 122.70 | INR 118.00 | 362 |
| 2026-07-30 | INR 121.34 | +2.14% | INR 118.21 | INR 121.40 | INR 118.21 | 250 |
| 2026-07-29 | INR 118.80 | -3.91% | INR 123.00 | INR 128.80 | INR 115.50 | 4.73K |
| 2026-07-28 | INR 123.64 | -1.87% | INR 126.00 | INR 126.60 | INR 122.00 | 971 |
| 2026-07-27 | INR 126.00 | +0.11% | INR 128.38 | INR 129.47 | INR 124.00 | 8.31K |
| 2026-07-24 | INR 125.86 | +1.82% | INR 122.50 | INR 128.40 | INR 122.50 | 253 |
| 2026-07-23 | INR 123.61 | -1.90% | INR 125.60 | INR 127.40 | INR 120.00 | 1.90K |
| 2026-07-22 | INR 126.00 | -1.35% | INR 126.00 | INR 129.90 | INR 125.60 | 3.22K |
| 2026-07-21 | INR 127.73 | -1.92% | INR 129.00 | INR 129.90 | INR 127.40 | 333 |
| 2026-07-20 | INR 130.23 | +2.44% | INR 125.12 | INR 130.79 | INR 125.12 | 1.42K |
| 2026-07-17 | INR 127.13 | -1.17% | INR 130.77 | INR 130.77 | INR 127.01 | 502 |
| 2026-07-16 | INR 128.64 | +0.45% | INR 129.34 | INR 130.50 | INR 128.00 | 643 |
| 2026-07-15 | INR 128.06 | -1.44% | INR 130.80 | INR 131.00 | INR 127.55 | 1.02K |
| 2026-07-14 | INR 129.93 | -0.20% | INR 132.81 | INR 132.81 | INR 127.20 | 2.51K |
| 2026-07-13 | INR 130.19 | -0.02% | INR 131.00 | INR 135.60 | INR 129.01 | 1.13K |
| 2026-07-10 | INR 130.21 | -1.42% | INR 131.90 | INR 133.38 | INR 129.20 | 1.01K |
| 2026-07-09 | INR 132.09 | +3.20% | INR 128.70 | INR 132.68 | INR 128.50 | 1.19K |
| 2026-07-08 | INR 128.00 | -2.07% | INR 130.70 | INR 130.70 | INR 127.99 | 2.22K |
| 2026-07-07 | INR 130.70 | +0.19% | INR 133.79 | INR 134.00 | INR 129.30 | 2.90K |
| 2026-07-06 | INR 130.45 | -1.64% | INR 132.79 | INR 133.00 | INR 127.25 | 1.52K |
| 2026-07-03 | INR 132.62 | -0.96% | INR 133.00 | INR 134.00 | INR 130.00 | 3.29K |
| 2026-07-02 | INR 133.91 | +2.12% | INR 133.79 | INR 134.64 | INR 130.00 | 2.44K |
| 2026-07-01 | INR 131.13 | +1.18% | INR 132.19 | INR 134.10 | INR 131.10 | 2.71K |
| 2026-06-30 | INR 129.60 | +0.40% | INR 130.00 | INR 131.00 | INR 127.20 | 1.44K |
| 2026-06-29 | INR 129.08 | -1.70% | INR 131.25 | INR 131.25 | INR 128.22 | 968 |
| 2026-06-26 | INR 131.31 | 0.00% | INR 131.31 | INR 131.31 | INR 131.31 | 0 |
| 2026-06-25 | INR 131.31 | -0.36% | INR 135.00 | INR 135.00 | INR 130.20 | 2.70K |
| 2026-06-24 | INR 131.79 | +0.27% | INR 132.00 | INR 132.89 | INR 130.05 | 2.48K |
| 2026-06-23 | INR 131.43 | +3.00% | INR 128.80 | INR 133.85 | INR 127.40 | 2.67K |
| 2026-06-22 | INR 127.60 | +1.13% | INR 127.00 | INR 132.00 | INR 127.00 | 3.66K |
| 2026-06-19 | INR 126.18 | -1.36% | INR 129.40 | INR 129.40 | INR 126.07 | 1.03K |
| 2026-06-18 | INR 127.92 | -0.37% | INR 129.99 | INR 129.99 | INR 127.12 | 2.43K |
| 2026-06-17 | INR 128.39 | +1.39% | INR 128.29 | INR 129.96 | INR 126.75 | 1.79K |
| 2026-06-16 | INR 126.63 | +0.44% | INR 125.45 | INR 126.88 | INR 125.10 | 1.58K |
| 2026-06-15 | INR 126.08 | +0.51% | INR 125.44 | INR 127.00 | INR 124.41 | 2.15K |
| 2026-06-12 | INR 125.44 | +1.25% | INR 127.80 | INR 127.80 | INR 123.00 | 878 |
| 2026-06-11 | INR 123.89 | -2.16% | INR 131.10 | INR 131.10 | INR 123.10 | 1.90K |
| 2026-06-10 | INR 126.63 | +0.40% | INR 125.05 | INR 128.48 | INR 125.05 | 2.97K |
| 2026-06-09 | INR 126.12 | +0.43% | INR 126.80 | INR 129.99 | INR 125.00 | 2.43K |
| 2026-06-08 | INR 125.58 | -0.14% | INR 126.50 | INR 126.50 | INR 123.15 | 214 |
| 2026-06-05 | INR 125.75 | -1.53% | INR 128.89 | INR 128.90 | INR 125.03 | 945 |
| 2026-06-04 | INR 127.71 | +2.24% | INR 127.80 | INR 128.45 | INR 124.61 | 1.45K |
| 2026-06-03 | INR 124.91 | -2.74% | INR 128.43 | INR 128.43 | INR 123.11 | 4.71K |
| 2026-06-02 | INR 128.43 | -0.17% | INR 131.75 | INR 131.75 | INR 128.20 | 3.29K |
| 2026-06-01 | INR 128.65 | -3.80% | INR 135.00 | INR 135.00 | INR 128.20 | 2.04K |
| 2026-05-29 | INR 133.73 | +3.80% | INR 129.80 | INR 139.00 | INR 128.11 | 11.08K |
| 2026-05-28 | INR 128.83 | 0.00% | INR 128.83 | INR 128.83 | INR 128.83 | 0 |