Price Data Selection & Download
MM Rubber Company Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3077 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with MMRUBBR-B fair value estimate to assess whether the stock is under or overvalued.
Share Price All Time High
₹156.80
September 23, 2022
BSE Exchange
Share Price All Time Low
₹2.25
February 18, 2009
BSE Exchange
Highest Volume Trading Day
217,667
January 23, 2024 • ₹137.85
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
MMRUBBR-B daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹69.00 | ₹73.00 | ₹68.00 | ₹68.38 | 1,966 |
| 2026-05-26 | ₹68.00 | ₹68.10 | ₹68.00 | ₹68.01 | 305 |
| 2026-05-25 | ₹68.51 | ₹69.00 | ₹68.50 | ₹68.91 | 186 |
| 2026-05-22 | ₹70.00 | ₹70.00 | ₹67.00 | ₹68.05 | 758 |
| 2026-05-21 | ₹73.70 | ₹75.50 | ₹68.20 | ₹70.27 | 1,242 |
| 2026-05-20 | ₹68.81 | ₹73.90 | ₹67.20 | ₹69.20 | 384 |
| 2026-05-19 | ₹73.37 | ₹73.37 | ₹68.23 | ₹69.51 | 96 |
| 2026-05-18 | ₹74.45 | ₹74.45 | ₹73.37 | ₹73.37 | 162 |
| 2026-05-15 | ₹70.00 | ₹71.90 | ₹68.00 | ₹71.48 | 1,005 |
| 2026-05-14 | ₹70.13 | ₹73.00 | ₹68.00 | ₹72.86 | 1,574 |
| 2026-05-13 | ₹72.00 | ₹72.00 | ₹70.00 | ₹70.13 | 173 |
| 2026-05-12 | ₹75.99 | ₹75.99 | ₹68.54 | ₹72.36 | 846 |
| 2026-05-11 | ₹71.00 | ₹77.00 | ₹68.02 | ₹76.22 | 530 |
| 2026-05-08 | ₹73.05 | ₹73.05 | ₹69.00 | ₹71.97 | 888 |
| 2026-05-07 | ₹72.30 | ₹75.00 | ₹69.01 | ₹72.69 | 1,061 |
| 2026-05-06 | ₹72.78 | ₹72.78 | ₹72.29 | ₹72.30 | 240 |
| 2026-05-05 | ₹74.00 | ₹74.00 | ₹72.30 | ₹72.78 | 15 |
| 2026-05-04 | ₹74.00 | ₹74.00 | ₹71.90 | ₹71.90 | 578 |
| 2026-04-30 | ₹74.00 | ₹78.99 | ₹68.50 | ₹72.01 | 1,333 |
| 2026-04-29 | ₹74.00 | ₹75.00 | ₹70.00 | ₹72.18 | 1,025 |
| 2026-04-28 | ₹74.37 | ₹76.90 | ₹74.30 | ₹74.37 | 521 |
| 2026-04-27 | ₹76.00 | ₹76.00 | ₹74.00 | ₹74.37 | 244 |
| 2026-04-24 | ₹70.00 | ₹75.20 | ₹70.00 | ₹74.75 | 151 |
| 2026-04-23 | ₹74.44 | ₹78.69 | ₹73.00 | ₹73.00 | 280 |
| 2026-04-22 | ₹69.60 | ₹75.00 | ₹67.02 | ₹74.07 | 305 |
| 2026-04-21 | ₹74.10 | ₹75.48 | ₹72.50 | ₹74.00 | 1,206 |
| 2026-04-20 | ₹70.01 | ₹74.10 | ₹70.00 | ₹74.10 | 469 |
| 2026-04-17 | ₹70.39 | ₹75.40 | ₹70.11 | ₹73.08 | 4,722 |
| 2026-04-16 | ₹72.99 | ₹72.99 | ₹68.00 | ₹70.39 | 460 |
| 2026-04-15 | ₹73.99 | ₹73.99 | ₹70.00 | ₹70.00 | 528 |
| 2026-04-13 | ₹65.55 | ₹70.00 | ₹65.00 | ₹70.00 | 132 |
| 2026-04-10 | ₹67.00 | ₹70.00 | ₹67.00 | ₹69.70 | 1,695 |
| 2026-04-09 | ₹68.40 | ₹68.40 | ₹63.00 | ₹67.95 | 698 |
| 2026-04-08 | ₹67.95 | ₹68.00 | ₹67.10 | ₹67.85 | 910 |
| 2026-04-07 | ₹63.00 | ₹63.50 | ₹62.99 | ₹63.21 | 345 |
| 2026-04-06 | ₹63.97 | ₹63.97 | ₹62.80 | ₹63.05 | 1,283 |
| 2026-04-02 | ₹59.49 | ₹63.99 | ₹59.40 | ₹61.37 | 258 |
| 2026-04-01 | ₹59.00 | ₹60.00 | ₹55.25 | ₹57.01 | 1,749 |
| 2026-03-30 | ₹61.99 | ₹61.99 | ₹54.00 | ₹55.06 | 202,285 |
| 2026-03-27 | ₹58.00 | ₹61.80 | ₹58.00 | ₹58.25 | 1,582 |
| 2026-03-25 | ₹58.15 | ₹60.01 | ₹58.00 | ₹60.01 | 3,455 |
| 2026-03-24 | ₹55.10 | ₹59.80 | ₹55.10 | ₹58.11 | 642 |
| 2026-03-23 | ₹60.11 | ₹60.60 | ₹56.25 | ₹59.47 | 4,717 |
| 2026-03-20 | ₹62.40 | ₹68.89 | ₹62.40 | ₹64.01 | 1,637 |
| 2026-03-19 | ₹66.49 | ₹66.55 | ₹66.49 | ₹66.53 | 1,030 |
| 2026-03-18 | ₹68.11 | ₹68.11 | ₹62.30 | ₹66.50 | 647 |
| 2026-03-17 | ₹62.00 | ₹66.20 | ₹61.25 | ₹65.42 | 2,113 |
| 2026-03-16 | ₹59.61 | ₹65.00 | ₹59.61 | ₹61.82 | 928 |
| 2026-03-13 | ₹62.34 | ₹65.76 | ₹58.20 | ₹64.32 | 2,384 |
| 2026-03-12 | ₹61.00 | ₹64.80 | ₹60.70 | ₹62.34 | 2,708 |
| 2026-03-11 | ₹65.60 | ₹65.92 | ₹63.50 | ₹64.89 | 1,262 |
| 2026-03-10 | ₹62.80 | ₹65.60 | ₹62.80 | ₹65.54 | 216 |
| 2026-03-09 | ₹63.00 | ₹64.40 | ₹62.50 | ₹62.70 | 664 |
| 2026-03-06 | ₹64.50 | ₹65.50 | ₹64.50 | ₹65.11 | 3,132 |
| 2026-03-05 | ₹64.50 | ₹64.50 | ₹62.00 | ₹64.40 | 2,065 |
| 2026-03-04 | ₹62.99 | ₹66.00 | ₹62.99 | ₹63.71 | 3,026 |
| 2026-03-02 | ₹61.01 | ₹63.00 | ₹61.01 | ₹62.99 | 571 |
| 2026-02-27 | ₹66.00 | ₹68.00 | ₹64.01 | ₹64.90 | 3,996 |
| 2026-02-26 | ₹70.40 | ₹71.95 | ₹63.22 | ₹64.47 | 7,139 |
| 2026-02-25 | ₹72.05 | ₹72.05 | ₹67.80 | ₹69.16 | 2,377 |
| 2026-02-24 | ₹73.05 | ₹73.05 | ₹71.01 | ₹72.47 | 876 |
| 2026-02-23 | ₹74.50 | ₹74.50 | ₹72.12 | ₹73.50 | 426 |
| 2026-02-20 | ₹78.99 | ₹78.99 | ₹74.50 | ₹74.50 | 452 |
| 2026-02-19 | ₹73.25 | ₹74.10 | ₹73.25 | ₹73.98 | 204 |
| 2026-02-18 | ₹73.01 | ₹73.05 | ₹73.01 | ₹73.05 | 27 |
| 2026-02-17 | ₹73.50 | ₹73.50 | ₹73.00 | ₹73.01 | 540 |
| 2026-02-16 | ₹73.62 | ₹77.49 | ₹73.15 | ₹73.45 | 1,170 |
| 2026-02-13 | ₹76.46 | ₹76.46 | ₹72.50 | ₹73.62 | 379 |
| 2026-02-12 | ₹75.02 | ₹76.85 | ₹74.21 | ₹76.84 | 1,336 |
| 2026-02-11 | ₹79.00 | ₹79.00 | ₹75.01 | ₹75.12 | 1,107 |
| 2026-02-10 | ₹82.00 | ₹82.00 | ₹79.00 | ₹79.00 | 50 |
| 2026-02-09 | ₹79.00 | ₹79.00 | ₹78.77 | ₹78.77 | 115 |
| 2026-02-06 | ₹77.00 | ₹79.00 | ₹73.00 | ₹77.41 | 2,130 |
| 2026-02-05 | ₹84.83 | ₹84.83 | ₹76.72 | ₹79.80 | 593 |
| 2026-02-04 | ₹80.00 | ₹80.00 | ₹76.00 | ₹76.21 | 613 |
| 2026-02-03 | ₹79.50 | ₹79.50 | ₹77.00 | ₹77.04 | 738 |
| 2026-02-02 | ₹84.70 | ₹84.70 | ₹75.90 | ₹76.00 | 406 |
| 2026-02-01 | ₹78.20 | ₹78.20 | ₹77.00 | ₹77.00 | 1,103 |
| 2026-01-30 | ₹75.00 | ₹78.00 | ₹75.00 | ₹77.98 | 61 |
| 2026-01-29 | ₹80.85 | ₹80.85 | ₹77.00 | ₹79.00 | 839 |
| 2026-01-28 | ₹80.00 | ₹80.00 | ₹77.10 | ₹78.99 | 217 |
| 2026-01-27 | ₹70.50 | ₹79.95 | ₹70.50 | ₹78.00 | 350 |
| 2026-01-23 | ₹77.50 | ₹79.90 | ₹76.50 | ₹77.50 | 480 |
| 2026-01-22 | ₹76.20 | ₹80.00 | ₹76.20 | ₹77.45 | 1,049 |
| 2026-01-21 | ₹75.20 | ₹76.48 | ₹75.20 | ₹76.20 | 348 |
| 2026-01-20 | ₹77.86 | ₹81.85 | ₹76.70 | ₹76.85 | 208 |
| 2026-01-19 | ₹81.84 | ₹81.84 | ₹77.86 | ₹77.86 | 974 |
| 2026-01-16 | ₹77.89 | ₹81.20 | ₹77.89 | ₹80.24 | 1,781 |
| 2026-01-14 | ₹80.00 | ₹81.30 | ₹75.30 | ₹77.89 | 2,948 |
| 2026-01-13 | ₹78.86 | ₹78.86 | ₹76.10 | ₹77.00 | 2,036 |
| 2026-01-12 | ₹79.99 | ₹79.99 | ₹75.11 | ₹78.97 | 2,492 |
| 2026-01-09 | ₹75.00 | ₹75.17 | ₹71.01 | ₹75.10 | 641 |
| 2026-01-08 | ₹77.00 | ₹79.90 | ₹76.21 | ₹77.25 | 347 |
| 2026-01-07 | ₹77.20 | ₹79.94 | ₹75.00 | ₹76.00 | 550 |
| 2026-01-06 | ₹80.90 | ₹80.90 | ₹73.42 | ₹77.99 | 973 |
| 2026-01-05 | ₹79.50 | ₹79.50 | ₹78.00 | ₹78.28 | 464 |
| 2026-01-02 | ₹79.00 | ₹80.69 | ₹78.30 | ₹79.00 | 1,291 |
| 2026-01-01 | ₹79.40 | ₹80.99 | ₹78.00 | ₹80.70 | 1,090 |
MM Rubber Company Share Price Performance Analysis (Jan 2008 - May 2026)
MMRUBBR-B price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-15.27%
₹80.70 → ₹68.38
Year to Date
Price Volatility
8.53%
Low Volatility
Year to Date
Average Daily Volume
3,166
Year to Date Average
BSE Exchange
MM Rubber Company Share Price History – Frequently Asked Questions
Common questions about MMRUBBR-B historical data and records. Explore MMRUBBR-B intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of MM Rubber Company (MMRUBBR-B)?
The all-time high share price of MM Rubber Company was ₹156.8 recorded on September 23, 2022 on the BSE exchange.
What is the all-time low share price of MM Rubber Company (MMRUBBR-B)?
The all-time low share price of MM Rubber Company was ₹2.25 recorded on February 18, 2009 on the BSE exchange.
How can I download MMRUBBR-B historical share price data?
You can download MM Rubber Company historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MMRUBBR-B shares?
The highest trading volume day for MM Rubber Company was 217,667 shares traded on January 23, 2024 on the BSE exchange, with share price at ₹137.85.