Price Data Selection & Download
Modi Rubber Share Price All Time Records & Statistics (Jun 2018 - Aug 2026)
1840 daily OHLCV records on NSE from June 2018 to Aug. 2026. Examine MODIRUBBER quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹216.05
March 09, 2021
NSE Exchange
Share Price All Time Low
₹23.00
March 12, 2020
NSE Exchange
Highest Volume Trading Day
805,691
December 26, 2025 • ₹167.05
NSE Exchange
Share Price History Data (Jun 2018 - Aug 2026)
MODIRUBBER daily open, high, low, close and volume (OHLCV) on NSE — 157 records.
Total Records
157
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-20 | ₹117.75 | ₹121.95 | ₹117.75 | ₹120.07 | 1,489 |
| 2026-08-19 | ₹115.41 | ₹118.80 | ₹115.41 | ₹117.75 | 3,214 |
| 2026-08-18 | ₹115.10 | ₹119.80 | ₹114.01 | ₹114.98 | 3,255 |
| 2026-08-17 | ₹118.00 | ₹118.50 | ₹111.21 | ₹117.10 | 13,801 |
| 2026-08-14 | ₹120.00 | ₹120.50 | ₹118.00 | ₹119.33 | 820 |
| 2026-08-13 | ₹120.85 | ₹121.13 | ₹113.30 | ₹119.36 | 5,078 |
| 2026-08-12 | ₹119.50 | ₹122.06 | ₹119.50 | ₹120.85 | 789 |
| 2026-08-11 | ₹121.40 | ₹123.35 | ₹121.08 | ₹121.29 | 332 |
| 2026-08-10 | ₹125.00 | ₹125.50 | ₹120.55 | ₹122.64 | 1,990 |
| 2026-08-07 | ₹130.00 | ₹131.00 | ₹125.10 | ₹126.08 | 2,163 |
| 2026-08-06 | ₹123.18 | ₹123.18 | ₹120.12 | ₹121.11 | 454 |
| 2026-08-05 | ₹125.80 | ₹125.80 | ₹121.61 | ₹123.55 | 540 |
| 2026-08-04 | ₹121.37 | ₹130.00 | ₹121.37 | ₹124.51 | 2,055 |
| 2026-08-03 | ₹121.51 | ₹125.42 | ₹118.35 | ₹121.37 | 1,912 |
| 2026-07-31 | ₹120.00 | ₹122.70 | ₹118.00 | ₹120.84 | 362 |
| 2026-07-30 | ₹118.21 | ₹121.40 | ₹118.21 | ₹121.34 | 250 |
| 2026-07-29 | ₹123.00 | ₹128.80 | ₹115.50 | ₹118.80 | 4,728 |
| 2026-07-28 | ₹126.00 | ₹126.60 | ₹122.00 | ₹123.64 | 971 |
| 2026-07-27 | ₹128.38 | ₹129.47 | ₹124.00 | ₹126.00 | 8,306 |
| 2026-07-24 | ₹122.50 | ₹128.40 | ₹122.50 | ₹125.86 | 253 |
| 2026-07-23 | ₹125.60 | ₹127.40 | ₹120.00 | ₹123.61 | 1,898 |
| 2026-07-22 | ₹126.00 | ₹129.90 | ₹125.60 | ₹126.00 | 3,221 |
| 2026-07-21 | ₹129.00 | ₹129.90 | ₹127.40 | ₹127.73 | 333 |
| 2026-07-20 | ₹125.12 | ₹130.79 | ₹125.12 | ₹130.23 | 1,417 |
| 2026-07-17 | ₹130.77 | ₹130.77 | ₹127.01 | ₹127.13 | 502 |
| 2026-07-16 | ₹129.34 | ₹130.50 | ₹128.00 | ₹128.64 | 643 |
| 2026-07-15 | ₹130.80 | ₹131.00 | ₹127.55 | ₹128.06 | 1,016 |
| 2026-07-14 | ₹132.81 | ₹132.81 | ₹127.20 | ₹129.93 | 2,513 |
| 2026-07-13 | ₹131.00 | ₹135.60 | ₹129.01 | ₹130.19 | 1,134 |
| 2026-07-10 | ₹131.90 | ₹133.38 | ₹129.20 | ₹130.21 | 1,005 |
| 2026-07-09 | ₹128.70 | ₹132.68 | ₹128.50 | ₹132.09 | 1,189 |
| 2026-07-08 | ₹130.70 | ₹130.70 | ₹127.99 | ₹128.00 | 2,221 |
| 2026-07-07 | ₹133.79 | ₹134.00 | ₹129.30 | ₹130.70 | 2,895 |
| 2026-07-06 | ₹132.79 | ₹133.00 | ₹127.25 | ₹130.45 | 1,524 |
| 2026-07-03 | ₹133.00 | ₹134.00 | ₹130.00 | ₹132.62 | 3,289 |
| 2026-07-02 | ₹133.79 | ₹134.64 | ₹130.00 | ₹133.91 | 2,438 |
| 2026-07-01 | ₹132.19 | ₹134.10 | ₹131.10 | ₹131.13 | 2,707 |
| 2026-06-30 | ₹130.00 | ₹131.00 | ₹127.20 | ₹129.60 | 1,436 |
| 2026-06-29 | ₹131.25 | ₹131.25 | ₹128.22 | ₹129.08 | 968 |
| 2026-06-25 | ₹135.00 | ₹135.00 | ₹130.20 | ₹131.31 | 2,697 |
| 2026-06-24 | ₹132.00 | ₹132.89 | ₹130.05 | ₹131.79 | 2,484 |
| 2026-06-23 | ₹128.80 | ₹133.85 | ₹127.40 | ₹131.43 | 2,670 |
| 2026-06-22 | ₹127.00 | ₹132.00 | ₹127.00 | ₹127.60 | 3,655 |
| 2026-06-19 | ₹129.40 | ₹129.40 | ₹126.07 | ₹126.18 | 1,025 |
| 2026-06-18 | ₹129.99 | ₹129.99 | ₹127.12 | ₹127.92 | 2,429 |
| 2026-06-17 | ₹128.29 | ₹129.96 | ₹126.75 | ₹128.39 | 1,793 |
| 2026-06-16 | ₹125.45 | ₹126.88 | ₹125.10 | ₹126.63 | 1,575 |
| 2026-06-15 | ₹125.44 | ₹127.00 | ₹124.41 | ₹126.08 | 2,150 |
| 2026-06-12 | ₹127.80 | ₹127.80 | ₹123.00 | ₹125.44 | 878 |
| 2026-06-11 | ₹131.10 | ₹131.10 | ₹123.10 | ₹123.89 | 1,900 |
| 2026-06-10 | ₹125.05 | ₹128.48 | ₹125.05 | ₹126.63 | 2,968 |
| 2026-06-09 | ₹126.80 | ₹129.99 | ₹125.00 | ₹126.12 | 2,431 |
| 2026-06-08 | ₹126.50 | ₹126.50 | ₹123.15 | ₹125.58 | 214 |
| 2026-06-05 | ₹128.89 | ₹128.90 | ₹125.03 | ₹125.75 | 945 |
| 2026-06-04 | ₹127.80 | ₹128.45 | ₹124.61 | ₹127.71 | 1,451 |
| 2026-06-03 | ₹128.43 | ₹128.43 | ₹123.11 | ₹124.91 | 4,706 |
| 2026-06-02 | ₹131.75 | ₹131.75 | ₹128.20 | ₹128.43 | 3,293 |
| 2026-06-01 | ₹135.00 | ₹135.00 | ₹128.20 | ₹128.65 | 2,035 |
| 2026-05-29 | ₹129.80 | ₹139.00 | ₹128.11 | ₹133.73 | 11,076 |
| 2026-05-27 | ₹130.59 | ₹131.50 | ₹127.60 | ₹128.83 | 4,585 |
| 2026-05-26 | ₹130.00 | ₹134.01 | ₹128.70 | ₹131.24 | 2,668 |
| 2026-05-25 | ₹133.00 | ₹134.00 | ₹128.10 | ₹133.15 | 4,857 |
| 2026-05-22 | ₹129.00 | ₹131.72 | ₹128.51 | ₹128.74 | 820 |
| 2026-05-21 | ₹127.08 | ₹133.34 | ₹127.08 | ₹130.58 | 3,862 |
| 2026-05-20 | ₹130.00 | ₹131.00 | ₹128.23 | ₹128.65 | 1,613 |
| 2026-05-19 | ₹130.94 | ₹134.89 | ₹130.01 | ₹132.16 | 3,738 |
| 2026-05-18 | ₹132.33 | ₹139.49 | ₹127.50 | ₹130.00 | 14,952 |
| 2026-05-15 | ₹143.38 | ₹143.38 | ₹132.03 | ₹135.03 | 5,186 |
| 2026-05-14 | ₹141.99 | ₹143.39 | ₹139.21 | ₹139.51 | 3,161 |
| 2026-05-13 | ₹142.99 | ₹143.00 | ₹135.31 | ₹142.39 | 10,529 |
| 2026-05-12 | ₹143.90 | ₹147.00 | ₹137.00 | ₹138.43 | 9,096 |
| 2026-05-11 | ₹142.50 | ₹144.02 | ₹133.51 | ₹141.12 | 16,431 |
| 2026-05-08 | ₹143.99 | ₹152.00 | ₹140.10 | ₹142.86 | 32,559 |
| 2026-05-07 | ₹143.90 | ₹144.49 | ₹139.00 | ₹142.48 | 7,106 |
| 2026-05-06 | ₹145.30 | ₹149.00 | ₹138.29 | ₹141.30 | 30,666 |
| 2026-05-05 | ₹135.99 | ₹146.00 | ₹130.12 | ₹143.20 | 72,934 |
| 2026-05-04 | ₹136.88 | ₹138.40 | ₹128.50 | ₹130.50 | 13,746 |
| 2026-04-30 | ₹135.79 | ₹139.09 | ₹128.35 | ₹136.88 | 11,455 |
| 2026-04-29 | ₹136.40 | ₹136.99 | ₹130.16 | ₹131.90 | 7,731 |
| 2026-04-28 | ₹128.00 | ₹138.00 | ₹127.31 | ₹132.79 | 16,467 |
| 2026-04-27 | ₹127.60 | ₹131.99 | ₹127.00 | ₹128.51 | 2,955 |
| 2026-04-24 | ₹134.59 | ₹134.60 | ₹126.43 | ₹129.04 | 4,300 |
| 2026-04-23 | ₹134.95 | ₹134.95 | ₹131.60 | ₹133.07 | 5,452 |
| 2026-04-22 | ₹130.34 | ₹139.80 | ₹129.00 | ₹132.18 | 21,462 |
| 2026-04-21 | ₹129.99 | ₹132.00 | ₹126.11 | ₹130.34 | 6,446 |
| 2026-04-20 | ₹132.39 | ₹132.39 | ₹125.00 | ₹128.37 | 8,126 |
| 2026-04-17 | ₹126.00 | ₹135.61 | ₹124.20 | ₹129.92 | 18,488 |
| 2026-04-16 | ₹127.05 | ₹129.89 | ₹123.20 | ₹124.00 | 5,119 |
| 2026-04-15 | ₹122.00 | ₹129.00 | ₹117.20 | ₹126.10 | 19,101 |
| 2026-04-13 | ₹118.60 | ₹119.90 | ₹115.76 | ₹117.85 | 1,201 |
| 2026-04-10 | ₹120.20 | ₹122.40 | ₹118.60 | ₹119.20 | 1,345 |
| 2026-04-09 | ₹121.95 | ₹123.80 | ₹116.72 | ₹119.41 | 2,178 |
| 2026-04-08 | ₹117.00 | ₹125.25 | ₹115.10 | ₹119.90 | 6,996 |
| 2026-04-07 | ₹112.75 | ₹114.75 | ₹111.62 | ₹113.96 | 2,442 |
| 2026-04-06 | ₹114.35 | ₹114.35 | ₹110.40 | ₹112.75 | 515 |
| 2026-04-02 | ₹110.70 | ₹113.80 | ₹110.02 | ₹112.50 | 1,553 |
| 2026-04-01 | ₹109.70 | ₹115.50 | ₹108.10 | ₹114.77 | 9,829 |
| 2026-03-30 | ₹110.68 | ₹111.79 | ₹105.01 | ₹106.32 | 2,629 |
| 2026-03-27 | ₹113.00 | ₹113.40 | ₹110.62 | ₹110.68 | 1,248 |
| 2026-03-25 | ₹113.48 | ₹114.50 | ₹111.62 | ₹113.00 | 1,667 |
| 2026-03-24 | ₹115.80 | ₹115.80 | ₹110.61 | ₹112.75 | 4,373 |
| 2026-03-23 | ₹112.00 | ₹114.00 | ₹109.59 | ₹112.88 | 7,945 |
| 2026-03-20 | ₹110.00 | ₹112.40 | ₹109.01 | ₹109.81 | 7,088 |
| 2026-03-19 | ₹110.00 | ₹116.40 | ₹108.40 | ₹110.29 | 3,393 |
| 2026-03-18 | ₹115.00 | ₹115.00 | ₹109.00 | ₹113.28 | 3,106 |
| 2026-03-17 | ₹113.00 | ₹114.40 | ₹110.30 | ₹110.50 | 1,541 |
| 2026-03-16 | ₹110.00 | ₹115.50 | ₹109.11 | ₹113.84 | 3,802 |
| 2026-03-13 | ₹111.00 | ₹114.94 | ₹110.00 | ₹113.74 | 1,989 |
| 2026-03-12 | ₹113.63 | ₹116.02 | ₹110.26 | ₹113.83 | 3,261 |
| 2026-03-11 | ₹109.00 | ₹115.70 | ₹108.20 | ₹113.63 | 3,176 |
| 2026-03-10 | ₹111.60 | ₹114.00 | ₹105.55 | ₹111.89 | 6,248 |
| 2026-03-09 | ₹108.50 | ₹110.36 | ₹107.20 | ₹109.91 | 2,102 |
| 2026-03-06 | ₹107.25 | ₹111.75 | ₹107.25 | ₹110.58 | 2,732 |
| 2026-03-05 | ₹111.67 | ₹114.40 | ₹110.00 | ₹110.91 | 6,837 |
| 2026-03-04 | ₹111.85 | ₹113.94 | ₹110.11 | ₹111.67 | 2,589 |
| 2026-03-02 | ₹117.99 | ₹117.99 | ₹110.00 | ₹111.85 | 6,613 |
| 2026-02-27 | ₹119.07 | ₹122.00 | ₹116.30 | ₹117.12 | 1,522 |
| 2026-02-26 | ₹118.01 | ₹122.68 | ₹118.01 | ₹119.07 | 487 |
| 2026-02-25 | ₹123.88 | ₹125.00 | ₹118.25 | ₹119.41 | 10,301 |
| 2026-02-24 | ₹118.02 | ₹124.74 | ₹118.02 | ₹121.36 | 8,674 |
| 2026-02-23 | ₹120.00 | ₹123.98 | ₹120.00 | ₹120.74 | 4,880 |
| 2026-02-20 | ₹119.89 | ₹126.00 | ₹116.98 | ₹123.58 | 16,556 |
| 2026-02-19 | ₹126.94 | ₹126.94 | ₹115.11 | ₹120.50 | 8,440 |
| 2026-02-18 | ₹123.78 | ₹124.60 | ₹121.00 | ₹124.19 | 3,060 |
| 2026-02-17 | ₹122.99 | ₹126.60 | ₹122.07 | ₹123.17 | 14,620 |
| 2026-02-16 | ₹124.00 | ₹126.71 | ₹121.12 | ₹123.36 | 5,800 |
| 2026-02-13 | ₹127.01 | ₹129.00 | ₹123.27 | ₹125.06 | 8,374 |
| 2026-02-12 | ₹127.00 | ₹129.70 | ₹125.50 | ₹127.01 | 2,907 |
| 2026-02-11 | ₹127.80 | ₹132.48 | ₹124.56 | ₹127.01 | 17,576 |
| 2026-02-10 | ₹123.64 | ₹128.84 | ₹123.64 | ₹125.84 | 9,341 |
| 2026-02-09 | ₹128.00 | ₹129.40 | ₹123.03 | ₹126.82 | 4,245 |
| 2026-02-06 | ₹125.19 | ₹125.19 | ₹121.55 | ₹124.29 | 4,972 |
| 2026-02-05 | ₹128.98 | ₹130.75 | ₹125.00 | ₹125.19 | 6,949 |
| 2026-02-04 | ₹127.66 | ₹134.00 | ₹126.51 | ₹128.92 | 15,409 |
| 2026-02-03 | ₹121.53 | ₹130.21 | ₹121.53 | ₹127.71 | 12,803 |
| 2026-02-02 | ₹135.00 | ₹136.88 | ₹123.86 | ₹124.01 | 34,639 |
| 2026-02-01 | ₹130.37 | ₹130.37 | ₹130.37 | ₹130.37 | 4,167 |
| 2026-01-30 | ₹124.17 | ₹124.17 | ₹124.17 | ₹124.17 | 4,376 |
| 2026-01-29 | ₹112.57 | ₹118.26 | ₹110.05 | ₹118.26 | 16,727 |
| 2026-01-28 | ₹110.25 | ₹113.98 | ₹109.50 | ₹112.63 | 10,951 |
| 2026-01-27 | ₹111.15 | ₹114.35 | ₹109.23 | ₹109.35 | 18,208 |
| 2026-01-23 | ₹118.00 | ₹120.62 | ₹113.11 | ₹114.97 | 14,086 |
| 2026-01-22 | ₹118.00 | ₹120.88 | ₹112.35 | ₹115.90 | 5,776 |
| 2026-01-21 | ₹114.51 | ₹118.30 | ₹108.79 | ₹116.26 | 21,956 |
| 2026-01-20 | ₹116.82 | ₹121.06 | ₹113.25 | ₹114.51 | 15,273 |
| 2026-01-19 | ₹119.99 | ₹121.67 | ₹116.01 | ₹116.83 | 6,939 |
| 2026-01-16 | ₹125.00 | ₹128.49 | ₹118.50 | ₹120.25 | 9,429 |
| 2026-01-14 | ₹120.00 | ₹125.00 | ₹119.90 | ₹124.16 | 8,726 |
| 2026-01-13 | ₹125.50 | ₹125.50 | ₹119.00 | ₹120.23 | 12,615 |
| 2026-01-12 | ₹130.00 | ₹131.69 | ₹117.52 | ₹123.18 | 12,578 |
| 2026-01-09 | ₹121.00 | ₹129.90 | ₹120.00 | ₹127.19 | 20,431 |
| 2026-01-08 | ₹129.14 | ₹129.98 | ₹121.00 | ₹121.89 | 19,125 |
| 2026-01-07 | ₹131.75 | ₹134.39 | ₹129.15 | ₹130.39 | 12,510 |
| 2026-01-06 | ₹134.37 | ₹139.90 | ₹132.00 | ₹134.46 | 25,140 |
| 2026-01-05 | ₹141.14 | ₹144.33 | ₹130.00 | ₹134.37 | 35,552 |
| 2026-01-02 | ₹138.78 | ₹144.80 | ₹138.78 | ₹141.14 | 20,346 |
| 2026-01-01 | ₹142.00 | ₹142.00 | ₹137.54 | ₹138.69 | 20,258 |
Modi Rubber Share Price Performance Analysis (Jun 2018 - Aug 2026)
MODIRUBBER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.43%
₹138.69 → ₹120.07
Year to Date
Price Volatility
6.46%
Low Volatility
Year to Date
Average Daily Volume
7,059
Year to Date Average
NSE Exchange
Modi Rubber Share Price History – Frequently Asked Questions
Common questions about MODIRUBBER historical data and records. For live price, key ratios and fundamentals, see MODIRUBBER share price screener.
What is the all-time high share price of Modi Rubber (MODIRUBBER)?
The all-time high share price of Modi Rubber was ₹216.05 recorded on March 09, 2021 on the NSE exchange.
What is the all-time low share price of Modi Rubber (MODIRUBBER)?
The all-time low share price of Modi Rubber was ₹23.0 recorded on March 12, 2020 on the NSE exchange.
How can I download MODIRUBBER historical share price data?
You can download Modi Rubber 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 MODIRUBBER shares?
The highest trading volume day for Modi Rubber was 805,691 shares traded on December 26, 2025 on the NSE exchange, with share price at ₹167.05.