Mm Rubber Company Ltd		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
21-08-2026 Friday	BSE Sensex : 77,540.83 +3.11 +0.00%		NSE Nifty 50 : 24,252.00 +20.15 +0.08%		USD - INR 1 $ = Rs 95.72	Find Stock
Share Price in Google :	Mm Rubber Company Ltd		MCap (aprox) 37.4 Crores	Symbol : 509196	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
2.0%	13.4%	-3.6%	-14.6%	-17.9%	-25.2%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-08-26	Fri	59.99	1.74	594	3.0%
20-08-26	Thu	58.25	-1.73	1.03k	-2.9%	Data Update : 7 PM
19-08-26	Wed	59.98	1.98	558	3.4%	21-08-26 : 59.99
18-08-26	Tue	58	0.12	1.86k	0.2%
17-08-26	Mon	57.88	-0.58	2.31k	-1.0%	Compared to  :  12-08-26 58.8
14-08-26	Fri	58.46	-4.45	1.96k	-7.1%
13-08-26	Thu	62.91	4.11	1.17k	7.0%	7 Days %
12-08-26	Wed	58.8	-2.8	2.82k	-4.5%	2.0%
11-08-26	Tue	61.6	-2.77	8.97k	-4.3%
10-08-26	Mon	64.37	4.1	30.95k	6.8%	Compared to  :  21-07-26 52.9
07-08-26	Fri	60.27	6.02	45.89k	11.1%
06-08-26	Thu	54.25	-0.75	681	-1.4%	1 Month %
05-08-26	Wed	55	-1.9	75	-3.3%	13.4%
04-08-26	Tue	56.9	-0.07	5	-0.1%	.
03-08-26	Mon	56.97	0.27	220	0.5%	Compared to  :  22-06-26 62.26
31-07-26	Fri	56.7	2.5	1.98k	4.6%
30-07-26	Thu	54.2	-3.2	197	-5.6%	2 Months %
29-07-26	Wed	57.4	-0.07	62	-0.1%	-3.6%
28-07-26	Tue	57.47	2.48	2.17k	4.5%
27-07-26	Mon	54.99	2.99	1.17k	5.8%	Compared to  :  21-05-26 70.27
24-07-26	Fri	52	-2.15	1.07k	-4.0%
23-07-26	Thu	54.15	0.68	1.14k	1.3%	3 Months %
22-07-26	Wed	53.47	0.57	2.3k	1.1%	-14.6%
21-07-26	Tue	52.9	-0.1	808	-0.2%
20-07-26	Mon	53	0.49	448	0.9%	Compared to  :  20-02-26 73.05
17-07-26	Fri	52.51	-0.79	2.05k	-1.5%
16-07-26	Thu	53.3	-2.96	4.5k	-5.3%	6 Months %
15-07-26	Wed	56.26	-0.07	1.08k	-0.1%	-17.9%
14-07-26	Tue	56.33	-3.16	7.04k	-5.3%
13-07-26	Mon	59.49	-0.01	468	0.0%	Compared to  :  21-08-25 80.16
10-07-26	Fri	59.5	-1.23	1.82k	-2.0%
09-07-26	Thu	60.73	-0.02	909	0.0%	1 year %
08-07-26	Wed	60.75	-2.24	783	-3.6%	-25.2%
07-07-26	Tue	62.99	-0.86	300	-1.3%
06-07-26	Mon	63.85	5.58	4.83k	9.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
03-07-26	Fri	58.27	-1.42	1.66k	-2.4%
02-07-26	Thu	59.69	1.2	971	2.1%
01-07-26	Wed	58.49	-0.71	1.73k	-1.2%
30-06-26	Tue	59.2	-1.03	2.21k	-1.7%
29-06-26	Mon	60.23	-0.27	1.67k	-0.4%
25-06-26	Thu	60.5	-3.5	655	-5.5%
24-06-26	Wed	64	0.19	12	0.3%
23-06-26	Tue	63.81	1.55	145	2.5%
22-06-26	Mon	62.26	-2.73	464	-4.2%
19-06-26	Fri	64.99	2.99	247	4.8%
18-06-26	Thu	62	-3.88	298	-5.9%
17-06-26	Wed	65.88	-0.72	1.15k	-1.1%
16-06-26	Tue	66.6	1.81	178	2.8%
15-06-26	Mon	64.79	2.7	170	4.3%
12-06-26	Fri	62.09	0.1	451	0.2%
11-06-26	Thu	61.99	0.99	504	1.6%
10-06-26	Wed	61	-1.7	500	-2.7%
09-06-26	Tue	62.7	-0.3	724	-0.5%
08-06-26	Mon	63	-2.25	1.27k	-3.4%
05-06-26	Fri	65.25	0	62	0.0%
04-06-26	Thu	65.25	2.61	505	4.2%
03-06-26	Wed	62.64	-3.36	3.48k	-5.1%
02-06-26	Tue	66	-0.34	325	-0.5%
01-06-26	Mon	66.34	-0.36	775	-0.5%
29-05-26	Fri	66.7	-1.68	3.81k	-2.5%
27-05-26	Wed	68.38	0.37	1.97k	0.5%
26-05-26	Tue	68.01	-0.9	305	-1.3%
25-05-26	Mon	68.91	0.86	186	1.3%
22-05-26	Fri	68.05	-2.22	758	-3.2%
21-05-26	Thu	70.27	1.07	1.24k	1.5%
20-05-26	Wed	69.2	-0.31	384	-0.4%
19-05-26	Tue	69.51	-3.86	96	-5.3%
18-05-26	Mon	73.37	1.89	162	2.6%
15-05-26	Fri	71.48	-1.38	1.01k	-1.9%
14-05-26	Thu	72.86	2.73	1.57k	3.9%
13-05-26	Wed	70.13	-2.23	173	-3.1%
12-05-26	Tue	72.36	-3.86	846	-5.1%
11-05-26	Mon	76.22	4.25	530	5.9%
08-05-26	Fri	71.97	-0.72	888	-1.0%
07-05-26	Thu	72.69	0.39	1.06k	0.5%
06-05-26	Wed	72.3	-0.48	240	-0.7%
05-05-26	Tue	72.78	0.88	15	1.2%
04-05-26	Mon	71.9	-0.11	578	-0.2%
30-04-26	Thu	72.01	-0.17	1.33k	-0.2%
29-04-26	Wed	72.18	-2.19	1.03k	-2.9%
28-04-26	Tue	74.37	0	521	0.0%
27-04-26	Mon	74.37	-0.38	244	-0.5%
24-04-26	Fri	74.75	1.75	151	2.4%
23-04-26	Thu	73	-1.07	280	-1.4%
22-04-26	Wed	74.07	0.07	305	0.1%
21-04-26	Tue	74	-0.1	1.21k	-0.1%
20-04-26	Mon	74.1	1.02	469	1.4%
17-04-26	Fri	73.08	2.69	4.72k	3.8%
16-04-26	Thu	70.39	0.39	460	0.6%
15-04-26	Wed	70	0	528	0.0%
13-04-26	Mon	70	0.3	132	0.4%
10-04-26	Fri	69.7	1.75	1.7k	2.6%
09-04-26	Thu	67.95	0.1	698	0.1%
08-04-26	Wed	67.85	4.64	910	7.3%
07-04-26	Tue	63.21	0.16	345	0.3%
06-04-26	Mon	63.05	1.68	1.28k	2.7%
02-04-26	Thu	61.37	4.36	258	7.6%
01-04-26	Wed	57.01	1.95	1.75k	3.5%
30-03-26	Mon	55.06	-3.19	202.29k	-5.5%
27-03-26	Fri	58.25	-1.76	1.58k	-2.9%
25-03-26	Wed	60.01	1.9	3.46k	3.3%
24-03-26	Tue	58.11	-1.36	642	-2.3%
23-03-26	Mon	59.47	-4.54	4.72k	-7.1%
20-03-26	Fri	64.01	-2.52	1.64k	-3.8%
19-03-26	Thu	66.53	0.03	1.03k	0.0%
18-03-26	Wed	66.5	-2.66	647	1.7%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	69.16	-3.31	2.38k	-4.6%
26-02-26	Thu	72.47	-1.03	876	-1.4%
25-02-26	Wed	73.5	-1	426	-1.3%
24-02-26	Tue	74.5	0.52	452	0.7%
23-02-26	Mon	73.98	0.93	204	1.3%
20-02-26	Fri	73.05	0.04	27	0.1%
19-02-26	Thu	73.01	-0.44	540	-0.6%
18-02-26	Wed	73.45	-0.17	1.17k	-0.2%
17-02-26	Tue	73.62	-3.22	379	-4.2%
16-02-26	Mon	76.84	1.72	1.34k	2.3%
13-02-26	Fri	75.12	-3.88	1.11k	-4.9%
12-02-26	Thu	79	0.23	50	0.3%
11-02-26	Wed	78.77	1.36	115	1.8%
10-02-26	Tue	77.41	-2.39	2.13k	-3.0%
09-02-26	Mon	79.8	3.59	593	4.7%
06-02-26	Fri	76.21	-0.83	613	-1.1%
05-02-26	Thu	77.04	1.04	738	1.4%
04-02-26	Wed	76	-1	406	-1.3%
03-02-26	Tue	77	-0.98	1.1k	-1.3%
02-02-26	Mon	77.98	-1.02	61	-1.3%
01-02-26	Sun	79	0.01	839	0.0%
30-01-26	Fri	78.99	0.99	217	1.3%
29-01-26	Thu	78	0.5	350	0.6%
28-01-26	Wed	77.5	0.05	480	0.1%
27-01-26	Tue	77.45	1.25	1.05k	1.6%
23-01-26	Fri	76.2	-0.65	348	-0.8%
22-01-26	Thu	76.85	-1.01	208	-1.3%
21-01-26	Wed	77.86	-2.38	974	-3.0%
20-01-26	Tue	80.24	2.35	1.78k	3.0%
19-01-26	Mon	77.89	0.89	2.95k	1.2%
16-01-26	Fri	77	-1.97	2.04k	-2.5%
14-01-26	Wed	78.97	3.87	2.49k	5.2%
13-01-26	Tue	75.1	-2.15	641	-2.8%
12-01-26	Mon	77.25	1.25	347	1.6%
09-01-26	Fri	76	-1.99	550	-2.6%
08-01-26	Thu	77.99	-0.29	973	-0.4%
07-01-26	Wed	78.28	-0.72	464	-0.9%
06-01-26	Tue	79	-1.7	1.29k	-2.1%
05-01-26	Mon	80.7	0.84	1.09k	1.1%
02-01-26	Fri	79.86	1.85	347	2.4%
01-01-26	Thu	78.01	-0.14	1.59k	-0.2%
31-12-25	Wed	78.15	-1.47	2.28k	-1.8%
30-12-25	Tue	79.62	0	773	0.0%
29-12-25	Mon	79.62	1.37	476	1.8%
26-12-25	Fri	78.25	-0.24	1.67k	-0.3%
24-12-25	Wed	78.49	-0.01	744	0.0%
23-12-25	Tue	78.5	-0.59	637	-0.7%
22-12-25	Mon	79.09	-0.13	537	-0.2%
19-12-25	Fri	79.22	1.42	1.58k	1.8%
18-12-25	Thu	77.8	-5.12	4.64k	-6.2%
17-12-25	Wed	82.92	2.56	1.09k	3.2%
16-12-25	Tue	80.36	3.42	11.31k	4.4%
15-12-25	Mon	76.94	-1.46	1.75k	-1.9%
12-12-25	Fri	78.4	-1.16	1.73k	-1.5%
11-12-25	Thu	79.56	1.17	315	1.5%
10-12-25	Wed	78.39	-2.81	3.62k	-3.5%
09-12-25	Tue	81.2	-0.8	646	-1.0%
08-12-25	Mon	82	0.04	186	0.0%
05-12-25	Fri	81.96	-0.48	560	-0.6%
04-12-25	Thu	82.44	1.11	755	1.4%
03-12-25	Wed	81.33	0.37	1.31k	0.5%
02-12-25	Tue	80.96	-1.54	1.55k	-1.9%
01-12-25	Mon	82.5	-3.49	541	-4.1%
28-11-25	Fri	85.99	3.41	3.28k	4.1%
27-11-25	Thu	82.58	1.85	1.19k	2.3%
26-11-25	Wed	80.73	-4.77	5.56k	-5.6%
25-11-25	Tue	85.5	-0.9	150	-1.0%
24-11-25	Mon	86.4	-1.05	769	-1.2%
21-11-25	Fri	87.45	-0.55	566	-0.6%
20-11-25	Thu	88	-0.7	880	-0.8%
19-11-25	Wed	88.7	0.87	367	1.0%
18-11-25	Tue	87.83	2.8	414	3.3%
17-11-25	Mon	85.03	-0.99	734	-1.2%
14-11-25	Fri	86.02	-0.81	1.16k	-0.9%
13-11-25	Thu	86.83	0.27	617	0.3%
12-11-25	Wed	86.56	0.54	465	0.6%
11-11-25	Tue	86.02	-8.77	12.64k	-9.3%
10-11-25	Mon	94.79	-0.18	1.06k	-0.2%
07-11-25	Fri	94.97	1.17	2.41k	1.2%
06-11-25	Thu	93.8	-3.7	2.58k	-3.8%
04-11-25	Tue	97.5	-0.69	722	-0.7%
03-11-25	Mon	98.19	1.7	3.01k	1.8%
31-10-25	Fri	96.49	-2.15	1.9k	-2.2%
30-10-25	Thu	98.64	3.14	9.94k	3.3%
29-10-25	Wed	95.5	-4.44	4.02k	-4.4%
28-10-25	Tue	99.94	3.13	3.2k	3.2%
27-10-25	Mon	96.81	-4.65	3.79k	-4.6%
24-10-25	Fri	101.46	3.82	6.1k	3.9%
23-10-25	Thu	97.64	-0.06	6.02k	-0.1%
21-10-25	Tue	97.7	3.13	12.24k	3.3%
20-10-25	Mon	94.57	6.21	10.75k	7.0%
17-10-25	Fri	88.36	1.92	4.15k	2.2%
16-10-25	Thu	86.44	3.8	4.12k	4.6%
15-10-25	Wed	82.64	1.16	8.05k	1.4%
14-10-25	Tue	81.48	1.48	1.74k	1.9%
13-10-25	Mon	80	1.5	1.21k	1.9%
10-10-25	Fri	81	-1	636	-1.2%
09-10-25	Thu	79.5	-0.5	1.68k	-0.6%
08-10-25	Wed	80	-0.8	1.93k	-1.0%
07-10-25	Tue	80.8	0.8	2.47k	1.0%
06-10-25	Mon	80	0.3	352	0.4%
03-10-25	Fri	79.7	-0.31	502	-0.4%
01-10-25	Wed	80.01	0.91	567	1.2%
30-09-25	Tue	79.1	-0.9	1.59k	-1.1%
29-09-25	Mon	80	1.5	2.59k	1.9%
26-09-25	Fri	78.5	-1	137	-1.3%
25-09-25	Thu	79.5	-0.5	970	-0.6%
24-09-25	Wed	80	0.8	1.51k	1.0%
23-09-25	Tue	79.2	1.19	301	1.5%
22-09-25	Mon	78.01	-1.93	219	-2.4%
19-09-25	Fri	79.94	-0.06	2.03k	-0.1%
18-09-25	Thu	80	-1.3	375	-1.6%
17-09-25	Wed	81.3	1.1	2.67k	1.4%
16-09-25	Tue	80.2	0.2	458	0.2%
15-09-25	Mon	80	-0.41	433	-0.5%
12-09-25	Fri	80.41	0.91	506	1.1%
11-09-25	Thu	79.5	-1.17	2.74k	-1.5%
10-09-25	Wed	80.67	0.57	1.46k	0.7%
09-09-25	Tue	80.1	0.09	53	0.1%
08-09-25	Mon	80.01	-0.01	1.16k	0.0%
05-09-25	Fri	80.02	-0.38	546	-0.5%
04-09-25	Thu	80.4	-0.45	4.43k	-0.6%
03-09-25	Wed	80.85	0.85	745	1.1%
02-09-25	Tue	80	-0.89	1.5k	-1.1%
01-09-25	Mon	80.89	0.89	32	1.1%
29-08-25	Fri	80	0.25	472	0.3%
28-08-25	Thu	79.75	-0.27	1.08k	-0.3%
26-08-25	Tue	80.02	-1.23	2.21k	-1.5%
25-08-25	Mon	81.25	1.25	286	1.6%
22-08-25	Fri	80	-0.16	1.65k	-0.2%
21-08-25	Thu	80.16	0.13	286	0.2%
20-08-25	Wed	80.03	-0.04	1.58k	0.0%
19-08-25	Tue	80.07	-0.9	433	-1.1%