M M Rubber Company Limited Recent Share Price (BSE:509196)

BSE:509196 - M.M. Rubber Co. Ltd. M M Rubber Company Limited
Sector: Industrials, Industry: Industrial Conglomerates

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Aug 2021	INR	49.2	52.7	48.7	50	50	-1.25 (-2.44%)	110
16 Aug 2021	INR	46.95	51.85	46.95	51.25	51.25	+1.85 (+3.74%)	2,304
13 Aug 2021	INR	50	50	49.4	49.4	49.4	-2.6 (-5%)	182
12 Aug 2021	INR	49.45	52	49.45	52	52	+1 (+1.96%)	17
11 Aug 2021	INR	51	51	51	51	51	-0.4 (-0.78%)	10
10 Aug 2021	INR	48.6	51.5	47.15	51.4	51.4	+1.85 (+3.73%)	1,192
9 Aug 2021	INR	54.45	54.45	49.4	49.55	49.55	-2.45 (-4.71%)	4,965
6 Aug 2021	INR	51.8	55	50.25	52	52	-0.85 (-1.61%)	3,006
5 Aug 2021	INR	53	53.5	49.1	52.85	52.85	+1.75 (+3.42%)	838
4 Aug 2021	INR	49.5	52.1	48	51.1	51.1	+1.25 (+2.51%)	3,139
3 Aug 2021	INR	47	50.5	46	49.85	49.85	+1.75 (+3.64%)	10,082
2 Aug 2021	INR	46	50.35	46	48.1	48.1	+0.1 (+0.21%)	12,852
30 Jul 2021	INR	50.5	50.5	46	48	48	-0.2 (-0.41%)	4,313
29 Jul 2021	INR	52	52	48.2	48.2	48.2	-1.5 (-3.02%)	670
28 Jul 2021	INR	54	54	49.25	49.7	49.7	-2.05 (-3.96%)	1,854
27 Jul 2021	INR	53	53	48.05	51.75	51.75	+1.2 (+2.37%)	7,612
26 Jul 2021	INR	52.85	54.55	50.35	50.55	50.55	-2.45 (-4.62%)	1,463
23 Jul 2021	INR	50.5	53	48.1	53	53	+2.5 (+4.95%)	294
22 Jul 2021	INR	47.15	50.5	47.15	50.5	50.5	+2.4 (+4.99%)	3,145
20 Jul 2021	INR	50.9	50.9	48	48.1	48.1	-2.4 (-4.75%)	3,581
19 Jul 2021	INR	53	53	50.4	50.5	50.5	-2.5 (-4.72%)	2,820
16 Jul 2021	INR	56	56	52.3	53	53	-1.95 (-3.55%)	396
15 Jul 2021	INR	56.15	56.15	50.9	54.95	54.95	+1.45 (+2.71%)	1,446
14 Jul 2021	INR	53.15	57.9	53.15	53.5	53.5	-2.4 (-4.29%)	897
13 Jul 2021	INR	59.8	59.8	54.15	55.9	55.9	-1.1 (-1.93%)	3,112
12 Jul 2021	INR	57	57	57	57	57	-3 (-5%)	2,270
9 Jul 2021	INR	59.4	63.5	59.4	60	60	-2.5 (-4%)	42
8 Jul 2021	INR	62.5	62.5	62.5	62.5	62.5	-1 (-1.57%)	10
7 Jul 2021	INR	58.9	63.5	58.9	63.5	63.5	+1.5 (+2.42%)	71
6 Jul 2021	INR	65	65	61	62	62	-0.4 (-0.64%)	386

See Xignite Response |