BSE - Delayed Quote INR

M M Rubber Company Limited (MMRUBBR-B.BO)

103.12 -1.60 (-1.53%)
At close: April 26 at 3:19 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 102.60 105.99 102.00 103.12 103.12 1,013
Apr 25, 2024 102.05 104.99 102.05 104.72 104.72 462
Apr 24, 2024 104.99 107.50 101.50 101.55 101.55 1,850
Apr 23, 2024 104.01 104.99 101.50 104.99 104.99 2,212
Apr 22, 2024 104.00 107.10 104.00 105.15 105.15 3,019
Apr 19, 2024 103.15 104.98 102.00 102.00 102.00 1,728
Apr 18, 2024 102.10 108.00 99.80 106.86 106.86 2,764
Apr 16, 2024 103.00 107.45 102.02 103.67 103.67 1,470
Apr 15, 2024 104.00 109.00 101.26 104.01 104.01 2,111
Apr 12, 2024 100.01 105.00 100.01 105.00 105.00 3,297
Apr 10, 2024 102.95 107.74 97.60 100.00 100.00 6,491
Apr 9, 2024 106.99 106.99 99.52 102.70 102.70 1,631
Apr 8, 2024 99.15 104.44 99.15 104.44 104.44 3,218
Apr 5, 2024 97.99 102.81 95.01 99.47 99.47 3,551
Apr 4, 2024 96.00 97.99 95.90 97.92 97.92 3,075
Apr 3, 2024 96.25 98.45 91.68 96.00 96.00 2,888
Apr 2, 2024 96.10 98.00 94.00 96.50 96.50 480
Apr 1, 2024 94.10 96.45 94.00 96.28 96.28 5,133
Mar 28, 2024 95.95 95.95 93.55 93.85 93.85 2,013
Mar 27, 2024 98.00 98.00 93.00 96.00 96.00 10,167
Mar 26, 2024 98.00 98.00 95.55 95.75 95.75 11,190
Mar 22, 2024 96.40 97.00 95.05 96.75 96.75 718
Mar 21, 2024 94.95 96.30 93.00 96.30 96.30 2,335
Mar 20, 2024 93.30 95.00 92.00 94.30 94.30 16,416
Mar 19, 2024 88.40 96.00 88.40 91.20 91.20 12,245
Mar 18, 2024 94.05 98.45 93.00 93.05 93.05 6,369
Mar 14, 2024 95.00 97.80 95.00 95.55 95.55 841
Mar 13, 2024 95.65 98.75 92.00 95.00 95.00 3,369
Mar 12, 2024 94.05 98.75 93.90 95.65 95.65 14,361
Mar 11, 2024 102.10 102.10 98.80 98.80 98.80 4,125
Mar 7, 2024 104.50 104.95 100.25 103.95 103.95 3,706
Mar 6, 2024 109.50 109.50 101.05 103.60 103.60 4,291
Mar 5, 2024 105.00 106.70 103.25 106.35 106.35 678
Mar 4, 2024 108.80 108.80 104.00 105.00 105.00 2,370
Mar 1, 2024 105.60 108.45 102.00 103.50 103.50 11,794
Feb 29, 2024 109.00 109.00 102.25 105.65 105.65 2,115
Feb 28, 2024 110.00 113.50 105.55 106.85 106.85 7,842
Feb 27, 2024 112.65 113.50 111.00 111.10 111.10 2,475
Feb 26, 2024 115.60 115.60 110.05 110.40 110.40 2,860
Feb 23, 2024 114.85 114.85 108.50 113.30 113.30 4,075
Feb 22, 2024 112.00 114.45 107.10 112.60 112.60 3,321
Feb 21, 2024 114.80 114.80 111.00 111.25 111.25 3,232
Feb 20, 2024 115.00 115.00 111.00 114.55 114.55 5,675
Feb 19, 2024 110.10 115.70 110.10 111.50 111.50 3,883
Feb 16, 2024 114.05 114.05 109.00 113.75 113.75 2,912
Feb 15, 2024 115.00 115.00 111.00 111.25 111.25 5,684
Feb 14, 2024 109.00 117.70 106.50 114.85 114.85 14,867
Feb 13, 2024 112.20 116.95 112.10 112.10 112.10 4,697
Feb 12, 2024 118.00 118.00 118.00 118.00 118.00 7,309
Feb 9, 2024 124.20 124.20 124.20 124.20 124.20 3,397
Feb 8, 2024 139.90 140.00 130.70 130.70 130.70 9,141
Feb 7, 2024 138.95 141.00 132.50 137.55 137.55 8,618
Feb 6, 2024 135.50 138.40 131.10 135.15 135.15 9,579
Feb 5, 2024 142.00 143.40 133.20 135.00 135.00 10,657
Feb 2, 2024 142.00 142.00 130.20 138.70 138.70 13,250
Feb 1, 2024 129.00 146.00 124.15 138.50 138.50 54,579
Jan 31, 2024 123.10 130.00 122.50 125.60 125.60 8,496
Jan 30, 2024 132.70 133.90 125.10 129.40 129.40 8,126
Jan 29, 2024 132.20 136.90 126.00 127.60 127.60 22,746
Jan 25, 2024 142.00 144.95 128.50 132.20 132.20 37,758
Jan 24, 2024 140.30 155.40 137.85 142.80 142.80 169,063
Jan 23, 2024 119.00 137.85 117.10 137.85 137.85 217,667
Jan 19, 2024 111.45 113.00 100.00 107.75 107.75 1,957
Jan 18, 2024 111.95 111.95 107.55 108.50 108.50 1,094
Jan 17, 2024 113.70 113.70 109.05 109.10 109.10 2,302
Jan 16, 2024 114.95 114.95 110.20 111.00 111.00 1,070
Jan 15, 2024 111.25 113.75 109.25 111.25 111.25 2,203
Jan 12, 2024 110.20 111.50 110.20 111.25 111.25 1,394
Jan 11, 2024 112.95 113.30 110.45 112.00 112.00 725
Jan 10, 2024 112.40 112.40 109.95 110.35 110.35 3,871
Jan 9, 2024 112.80 112.80 107.35 109.95 109.95 8,495
Jan 8, 2024 111.00 112.00 108.00 108.60 108.60 4,160
Jan 5, 2024 109.20 113.00 109.20 111.00 111.00 4,943
Jan 4, 2024 111.95 112.10 109.10 112.00 112.00 22,783
Jan 3, 2024 112.40 112.40 108.20 110.00 110.00 17,175
Jan 2, 2024 109.00 111.30 109.00 109.50 109.50 3,790
Jan 1, 2024 109.85 112.80 108.50 108.95 108.95 5,025
Dec 29, 2023 110.00 111.95 107.50 109.85 109.85 6,400
Dec 28, 2023 111.75 113.75 106.25 109.55 109.55 7,101
Dec 27, 2023 114.80 115.00 111.10 111.75 111.75 1,147
Dec 26, 2023 111.20 118.90 109.50 112.70 112.70 1,026
Dec 22, 2023 111.05 112.75 111.00 111.15 111.15 156
Dec 21, 2023 110.50 114.25 108.20 112.65 112.65 1,267
Dec 20, 2023 112.30 115.00 110.00 110.40 110.40 6,396
Dec 19, 2023 112.90 115.70 111.00 112.15 112.15 8,442
Dec 18, 2023 110.40 112.70 110.40 110.40 110.40 758
Dec 15, 2023 114.75 114.85 110.55 112.80 112.80 630
Dec 14, 2023 111.50 113.25 110.00 112.00 112.00 3,301
Dec 13, 2023 111.30 113.35 110.00 111.50 111.50 5,701
Dec 12, 2023 112.00 115.80 111.90 112.00 112.00 1,666
Dec 11, 2023 114.50 114.50 111.20 111.90 111.90 3,396
Dec 8, 2023 114.00 116.40 113.20 114.50 114.50 5,613
Dec 7, 2023 114.95 115.55 112.05 112.10 112.10 1,467
Dec 6, 2023 110.65 116.40 110.65 112.70 112.70 6,969
Dec 5, 2023 110.50 112.55 110.00 111.85 111.85 2,721
Dec 4, 2023 110.05 112.70 110.00 110.50 110.50 1,144
Dec 1, 2023 113.00 113.85 109.30 109.45 109.45 3,744
Nov 30, 2023 115.80 119.00 111.20 113.00 113.00 3,552
Nov 29, 2023 111.05 113.00 111.05 113.00 113.00 1,259
Nov 28, 2023 112.35 114.65 112.35 112.75 112.75 1,342
Nov 24, 2023 112.00 114.45 112.00 112.30 112.30 956
Nov 23, 2023 114.70 114.70 111.40 113.10 113.10 1,576
Nov 22, 2023 115.60 118.25 111.00 111.30 111.30 6,726
Nov 21, 2023 110.05 115.65 110.05 115.00 115.00 2,488
Nov 20, 2023 113.80 114.40 109.00 112.75 112.75 3,844
Nov 17, 2023 115.55 117.75 111.00 113.80 113.80 6,050
Nov 16, 2023 113.00 118.35 113.00 115.55 115.55 2,650
Nov 15, 2023 118.00 119.50 112.90 114.85 114.85 8,282
Nov 13, 2023 116.85 116.85 112.25 116.35 116.35 3,129
Nov 10, 2023 118.70 118.70 111.20 114.90 114.90 532
Nov 9, 2023 114.80 117.30 114.80 115.10 115.10 2,315
Nov 8, 2023 120.90 121.90 113.05 114.05 114.05 11,967
Nov 7, 2023 127.85 127.85 114.20 115.65 115.65 5,035
Nov 6, 2023 125.00 129.90 117.15 121.05 121.05 3,786
Nov 3, 2023 120.00 122.00 117.05 117.30 117.30 2,097
Nov 2, 2023 121.10 125.80 120.00 121.00 121.00 832
Nov 1, 2023 129.85 129.85 121.00 121.05 121.05 3,828
Oct 31, 2023 117.50 124.90 115.05 121.75 121.75 5,259
Oct 30, 2023 120.00 121.70 114.50 117.50 117.50 378
Oct 27, 2023 119.95 129.60 119.95 121.70 121.70 2,793
Oct 26, 2023 117.35 120.70 107.70 112.20 112.20 3,631
Oct 25, 2023 115.00 119.00 111.75 117.35 117.35 2,647
Oct 23, 2023 127.95 128.60 118.30 121.75 121.75 748
Oct 20, 2023 121.70 124.70 120.00 120.05 120.05 1,905
Oct 19, 2023 124.50 125.15 120.00 121.70 121.70 1,040
Oct 18, 2023 125.45 125.45 120.00 124.85 124.85 1,060
Oct 17, 2023 122.00 125.90 122.00 122.35 122.35 190
Oct 16, 2023 124.80 129.95 120.20 125.45 125.45 3,422
Oct 13, 2023 125.80 134.00 124.00 124.80 124.80 2,004
Oct 12, 2023 145.00 145.00 124.10 127.50 127.50 3,624
Oct 11, 2023 134.30 134.80 123.60 126.70 126.70 6,177
Oct 10, 2023 140.80 140.80 130.20 131.65 131.65 2,041
Oct 9, 2023 124.00 147.90 115.20 132.65 132.65 9,014
Oct 6, 2023 122.35 127.95 121.95 123.65 123.65 891
Oct 5, 2023 121.00 124.40 121.00 122.35 122.35 1,926
Oct 4, 2023 125.00 125.00 123.00 123.00 123.00 3,353
Oct 3, 2023 125.00 128.00 123.00 123.00 123.00 3,321
Sep 29, 2023 126.90 126.90 120.50 125.80 125.80 3,132
Sep 28, 2023 124.05 125.00 122.60 123.25 123.25 1,253
Sep 27, 2023 126.00 127.95 122.40 123.55 123.55 2,673
Sep 26, 2023 125.50 129.70 122.00 125.00 125.00 1,382
Sep 25, 2023 125.00 125.30 122.00 125.05 125.05 3,120
Sep 22, 2023 125.50 126.00 123.15 125.90 125.90 3,557
Sep 21, 2023 126.00 127.75 126.00 126.00 126.00 545
Sep 20, 2023 120.40 129.00 120.40 122.50 122.50 2,100
Sep 18, 2023 135.75 135.75 122.15 122.85 122.85 1,025
Sep 15, 2023 125.05 129.25 122.00 125.95 125.95 2,130
Sep 14, 2023 131.60 131.60 126.00 129.50 129.50 2,427
Sep 13, 2023 128.95 136.45 127.00 129.00 129.00 2,303
Sep 12, 2023 124.00 128.95 124.00 124.40 124.40 974
Sep 11, 2023 125.10 130.00 116.55 122.75 122.75 3,388
Sep 8, 2023 126.95 128.50 121.25 125.90 125.90 3,804
Sep 7, 2023 127.00 127.00 120.10 121.65 121.65 1,618
Sep 6, 2023 119.05 124.95 119.05 122.00 122.00 1,521
Sep 5, 2023 120.00 126.50 120.00 122.85 122.85 1,309
Sep 4, 2023 128.70 128.70 121.00 125.00 125.00 1,231
Sep 1, 2023 115.00 127.80 115.00 120.55 120.55 3,853
Aug 31, 2023 124.40 124.40 119.00 123.80 123.80 1,340
Aug 30, 2023 122.00 123.95 121.65 123.65 123.65 2,221
Aug 29, 2023 121.35 124.70 120.50 121.45 121.45 1,975
Aug 28, 2023 124.00 130.10 119.00 121.20 121.20 952
Aug 25, 2023 124.50 126.50 122.00 124.00 124.00 181
Aug 24, 2023 126.55 126.55 124.00 124.50 124.50 1,114
Aug 23, 2023 130.50 130.50 123.05 124.05 124.05 276
Aug 22, 2023 131.65 131.65 125.40 127.50 127.50 834
Aug 21, 2023 133.80 133.80 122.35 127.65 127.65 4,887
Aug 18, 2023 128.50 132.40 122.25 125.45 125.45 4,513
Aug 17, 2023 125.00 127.00 122.10 122.25 122.25 3,333
Aug 16, 2023 119.50 127.80 119.00 124.55 124.55 817
Aug 14, 2023 119.05 124.00 116.15 119.45 119.45 3,310
Aug 11, 2023 129.80 129.80 116.05 125.65 125.65 3,822
Aug 10, 2023 131.95 131.95 117.05 123.40 123.40 4,621
Aug 9, 2023 127.80 127.80 121.60 125.00 125.00 4,076
Aug 8, 2023 115.10 123.85 115.10 122.85 122.85 2,652
Aug 7, 2023 121.00 121.00 115.75 116.20 116.20 3,790
Aug 4, 2023 121.95 127.65 115.55 121.50 121.50 57,711
Aug 3, 2023 125.25 127.90 120.30 121.60 121.60 7,772
Aug 2, 2023 122.55 126.80 122.55 126.00 126.00 1,947
Aug 1, 2023 125.00 127.85 121.50 122.55 122.55 2,891
Jul 31, 2023 122.10 127.60 117.00 125.60 125.60 9,468
Jul 28, 2023 122.55 122.55 113.30 122.10 122.10 37,435
Jul 27, 2023 111.05 116.75 111.00 116.75 116.75 3,299
Jul 26, 2023 105.95 111.20 105.00 111.20 111.20 12,252
Jul 25, 2023 106.00 107.65 101.65 105.95 105.95 5,862
Jul 24, 2023 109.00 109.00 102.35 103.80 103.80 5,867
Jul 21, 2023 104.15 109.95 103.00 107.25 107.25 7,118
Jul 20, 2023 104.30 109.45 104.30 106.70 106.70 12,593
Jul 19, 2023 102.10 106.95 102.10 104.30 104.30 1,906
Jul 18, 2023 103.35 106.95 102.10 105.40 105.40 1,865
Jul 17, 2023 102.05 109.60 102.05 103.35 103.35 9,980
Jul 14, 2023 102.55 107.25 102.40 105.95 105.95 3,336
Jul 13, 2023 103.80 107.35 102.10 104.00 104.00 7,757
Jul 12, 2023 107.90 107.90 103.65 104.50 104.50 1,537
Jul 11, 2023 104.95 106.45 103.50 105.95 105.95 110
Jul 10, 2023 103.05 108.60 103.00 104.95 104.95 3,201
Jul 7, 2023 109.60 109.60 104.10 105.85 105.85 2,140
Jul 6, 2023 110.00 110.00 105.30 106.10 106.10 1,477
Jul 5, 2023 106.00 109.00 105.80 108.00 108.00 4,199
Jul 4, 2023 107.20 108.40 104.05 106.85 106.85 1,147
Jul 3, 2023 110.00 110.00 103.55 107.20 107.20 3,840
Jun 30, 2023 106.00 108.00 106.00 106.15 106.15 5,527
Jun 28, 2023 103.10 109.00 103.00 107.35 107.35 3,600
Jun 27, 2023 101.55 106.46 101.50 105.96 105.96 5,896
Jun 26, 2023 106.60 106.60 101.14 104.72 104.72 3,373
Jun 23, 2023 105.00 107.00 103.20 104.00 104.00 937
Jun 22, 2023 105.35 107.00 102.61 103.49 103.49 882
Jun 21, 2023 102.40 106.64 102.36 105.35 105.35 6,746
Jun 20, 2023 101.30 103.90 101.00 101.57 101.57 4,670
Jun 19, 2023 101.01 106.25 101.01 104.62 104.62 3,905
Jun 16, 2023 103.00 104.90 99.20 103.54 103.54 14,299
Jun 15, 2023 104.00 104.00 101.80 103.05 103.05 794
Jun 14, 2023 104.48 105.50 101.00 103.53 103.53 11,820
Jun 13, 2023 104.00 105.00 101.69 104.27 104.27 5,874
Jun 12, 2023 102.00 106.85 100.12 103.67 103.67 4,008
Jun 9, 2023 101.30 104.90 101.30 104.35 104.35 2,113
Jun 8, 2023 101.16 104.25 100.00 103.92 103.92 2,824
Jun 7, 2023 105.75 105.75 99.00 101.78 101.78 9,322
Jun 6, 2023 103.00 104.60 100.00 102.75 102.75 3,298
Jun 5, 2023 102.00 103.55 100.00 100.98 100.98 2,293
Jun 2, 2023 103.11 103.11 98.14 102.00 102.00 1,768
Jun 1, 2023 96.30 102.45 96.30 100.95 100.95 5,348
May 31, 2023 105.95 105.95 98.00 98.30 98.30 11,686
May 30, 2023 101.05 105.70 99.25 101.35 101.35 4,765
May 29, 2023 107.00 107.00 99.75 101.05 101.05 14,160
May 26, 2023 109.00 109.00 102.10 104.95 104.95 26,889
May 25, 2023 106.50 112.80 104.15 104.50 104.50 102,866
May 24, 2023 129.90 131.45 115.70 115.70 115.70 6,064
May 23, 2023 128.00 133.20 123.70 128.55 128.55 2,720
May 22, 2023 134.00 134.00 128.00 129.30 129.30 2,700
May 19, 2023 136.95 136.95 129.00 132.55 132.55 5,772
May 18, 2023 140.25 140.25 131.35 137.40 137.40 2,695
May 17, 2023 135.00 138.95 129.20 135.50 135.50 14,947
May 16, 2023 131.95 132.00 126.25 130.85 130.85 1,547
May 15, 2023 132.20 138.40 126.00 127.75 127.75 2,368
May 12, 2023 136.70 136.70 130.70 132.20 132.20 2,670
May 11, 2023 145.00 145.00 130.10 132.85 132.85 9,296
May 10, 2023 121.00 136.50 121.00 136.15 136.15 15,620
May 9, 2023 127.00 127.00 120.00 124.10 124.10 3,242
May 8, 2023 121.95 128.90 120.10 125.45 125.45 2,687
May 5, 2023 122.30 128.00 118.35 120.85 120.85 3,201
May 4, 2023 113.00 124.45 109.15 122.30 122.30 8,195
May 3, 2023 112.55 120.75 112.00 116.95 116.95 9,372
May 2, 2023 122.25 124.70 115.00 116.90 116.90 9,134
Apr 28, 2023 134.70 134.70 122.12 124.88 124.88 11,770
Apr 27, 2023 136.00 136.00 126.63 131.77 131.77 24,718
Apr 26, 2023 130.00 135.50 125.55 129.11 129.11 19,969