M.M. Rubber Company share price history

BSE: 509196Auto ComponentsSmall Cap

M.M. Rubber Company Ltd. · Face value ₹2 · Listed Nov 1978

₹61.50₹2.90 (4.95%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹58.60.

30 Oct: open ₹57.80, high ₹61.90, low ₹57.80

52-week range of traded prices to 30 Oct 2026

₹50.01Low, 24 Jul 2026₹103.00High, 4 Nov 2025

Market cap: ₹38 Cr3,547th largest listed
P/E: 180.59
P/B: 3.04
Dividend yield: Nonein the last 12 months
ROE: 1.6%
ROCE: 2.9%
Debt to equity: 0.79
Volume, BSE: 2,303

M.M. Rubber Company share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

M.M. Rubber Company's share price is on record from 3 Jan 2007, when it closed at ₹4.12, to 30 Oct 2026. Its highest close was ₹149.80 on 22 Sep 2022 and its lowest ₹2.25 on 18 Feb 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	61.50	−23.0%	80.70	52.00	79.40	84.83	50.01	5,73,077
2025	79.86	−9.9%	101.46	69.36	90.38	105.00	65.40	7,51,256
2024	88.61	−19.3%	142.80	84.03	109.85	155.40	80.70	17,84,144
2023	109.85	−0.5%	137.40	83.65	111.20	147.90	77.00	11,45,248
2022	110.40	+94.7%	149.80	49.20	56.70	156.80	49.00	10,47,633
2021	56.70	+80.0%	67.75	30.60	32.00	70.00	30.00	5,44,478
2020	31.50	−26.1%	54.00	22.00	40.55	54.00	22.00	1,58,202
2019	42.65	−50.9%	92.25	36.10	90.85	96.30	35.15	3,11,240
2018	86.80	+85.1%	87.35	33.70	49.20	91.70	33.35	4,30,600
2017	46.90	+113.2%	46.90	13.50	22.50	46.90	13.35	5,83,200
2016	22.00	+78.9%	23.05	10.46	12.90	23.05	10.19	2,99,250
2015	12.30	+23.0%	12.30	7.33	9.50	12.30	7.33	82,550
2014	10.00	−4.8%	15.98	4.51	9.98	15.98	4.51	2,60,500
2013	10.50	+38.0%	11.25	7.11	7.61	11.81	6.80	53,150
2012	7.61	−57.2%	17.60	7.61	17.75	17.78	7.61	1,28,900
2011	17.78	+64.5%	19.69	7.22	13.51	20.27	6.86	2,78,550
2010	10.81	−27.0%	15.40	8.01	14.20	15.54	8.01	2,06,500
2009	14.80	+341.8%	15.03	2.25	3.51	15.69	2.25	4,35,100
2008	3.35	−70.5%	13.85	3.35	11.93	14.54	3.35	1,87,500
2007	11.37	–	11.37	4.12	4.12	11.37	4.12	3,94,500

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 22 Jan 2014. 2011 is from its first session, 25 Aug 2011. The close is the year's last trade for 2013 (6 Nov 2013), 2010 (14 Jul 2010) and 2008 (19 Dec 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	61.50	+11.0%	55.41	69.99	54.30	45,655
Sep 2026	55.41	−1.9%	56.50	65.99	54.00	51,618
Aug 2026	56.50	−0.4%	56.99	68.50	52.51	1,06,396
Jul 2026	56.70	−4.2%	63.00	65.00	50.01	39,496
Jun 2026	59.20	−11.2%	69.00	69.00	59.01	15,799
May 2026	66.70	−7.4%	74.00	77.00	66.00	15,819
Apr 2026	72.01	+30.8%	59.00	78.99	55.25	18,314
Mar 2026	55.06	−15.2%	61.01	68.89	54.00	2,35,064
Feb 2026	64.90	−16.8%	78.20	84.83	63.22	25,777
Jan 2026	77.98	−2.4%	79.40	81.85	70.50	19,139
Dec 2025	79.86	−1.4%	81.30	97.97	75.01	38,536
Nov 2025	80.96	−17.0%	97.50	103.00	78.80	36,921
Oct 2025	97.50	+22.3%	80.00	105.00	79.10	88,024
Sep 2025	79.70	−0.4%	80.00	83.00	76.10	25,978
Aug 2025	80.00	−1.8%	80.60	84.50	78.10	27,873
Jul 2025	81.50	−6.3%	89.00	90.70	79.00	80,350
Jun 2025	87.02	+4.8%	81.34	96.00	76.00	79,216
May 2025	83.00	+6.8%	77.73	92.95	71.15	37,477
Apr 2025	77.73	+8.8%	74.90	83.69	66.00	41,790
Mar 2025	71.47	+2.5%	71.00	100.50	65.40	2,29,230
Feb 2025	69.70	−12.3%	78.10	85.98	66.20	25,365
Jan 2025	79.49	−10.3%	90.38	90.99	76.11	40,496
Dec 2024	88.61	−2.3%	94.90	104.68	87.30	56,511
Nov 2024	90.72	−0.7%	91.40	93.85	80.70	43,227
Oct 2024	91.34	−1.8%	93.00	100.65	89.70	55,071
Sep 2024	93.00	−7.9%	96.05	104.90	92.65	38,902
Aug 2024	101.03	+3.0%	96.15	111.80	87.20	1,05,148
Jul 2024	98.11	+9.9%	91.50	128.00	91.50	4,46,557
Jun 2024	89.24	−3.3%	95.35	97.15	85.10	73,502
May 2024	92.25	−11.2%	105.00	106.50	91.00	30,920
Apr 2024	103.87	+10.7%	94.10	109.00	91.68	51,994
Mar 2024	93.85	−11.2%	105.60	109.50	88.40	1,15,330
Feb 2024	105.65	−15.9%	129.00	146.00	102.25	1,80,168
Jan 2024	125.60	+14.3%	109.85	155.40	95.00	5,86,814
Dec 2023	109.85	−2.8%	113.00	118.90	106.25	69,045
Nov 2023	113.00	−7.2%	129.85	129.90	109.00	74,789
Oct 2023	121.75	−3.2%	125.00	147.90	107.70	55,424
Sep 2023	125.80	+1.6%	115.00	136.45	115.00	43,345
Aug 2023	123.80	−1.4%	125.00	133.80	115.10	1,15,035
Jul 2023	125.60	+18.3%	110.00	127.60	101.65	1,36,389
Jun 2023	106.15	+8.0%	96.30	109.00	96.30	99,297
May 2023	98.30	−21.3%	122.25	145.00	98.00	2,62,596
Apr 2023	124.88	+26.1%	104.02	136.00	99.45	1,64,564
Mar 2023	99.07	+18.4%	80.75	113.13	77.00	50,061
Feb 2023	83.65	−24.5%	115.75	115.75	81.00	52,177
Jan 2023	110.85	+0.4%	111.20	118.85	103.05	22,526
Dec 2022	110.40	+0.4%	114.00	122.30	104.00	65,884
Nov 2022	110.00	+3.8%	107.95	125.30	97.75	67,330
Oct 2022	106.00	−10.9%	122.00	123.00	97.05	69,797
Sep 2022	119.00	+32.4%	94.00	156.80	94.00	3,71,892
Aug 2022	89.85	+57.5%	59.65	89.85	52.05	1,38,389
Jul 2022	57.05	−4.4%	55.00	72.95	50.35	20,660
Jun 2022	59.70	+16.9%	51.15	65.95	50.10	26,007
May 2022	51.05	−11.3%	57.15	59.80	49.00	23,261
Apr 2022	57.55	+1.3%	56.00	65.95	54.00	24,466
Mar 2022	56.80	+2.8%	56.00	64.00	50.20	24,344
Feb 2022	55.25	+7.0%	54.00	69.50	51.25	86,720
Jan 2022	51.65	−8.9%	56.70	58.90	49.00	1,28,883
Dec 2021	56.70	+12.3%	50.50	60.60	46.00	35,377
Nov 2021	50.50	+23.2%	45.00	57.75	37.00	55,550
Oct 2021	41.00	+2.5%	40.80	45.30	37.05	57,309
Sep 2021	40.00	−18.3%	49.20	49.20	37.85	59,684
Aug 2021	48.95	+2.0%	46.00	55.00	42.15	69,567
Jul 2021	48.00	−23.2%	61.00	65.00	46.00	36,528
Jun 2021	62.50	−1.9%	60.75	70.00	56.65	36,598
May 2021	63.70	−0.8%	65.50	68.35	59.00	23,598
Apr 2021	64.20	+21.7%	52.75	64.80	49.35	29,594
Mar 2021	52.75	−9.8%	59.60	61.70	50.85	30,019
Feb 2021	58.45	+40.7%	42.00	58.45	36.25	51,589
Jan 2021	41.55	+31.9%	32.00	41.55	30.00	59,065
Dec 2020	31.50	−25.0%	39.90	41.80	29.55	22,238
Nov 2020	42.00	+32.9%	30.10	43.05	27.65	16,905
Oct 2020	31.60	+12.9%	28.00	35.15	27.70	15,267
Sep 2020	28.00	−11.9%	30.25	33.30	26.65	6,041
Aug 2020	31.80	−5.1%	34.50	35.10	26.60	16,481
Jul 2020	33.50	−8.8%	36.80	42.00	33.25	14,010
Jun 2020	36.75	+33.4%	28.90	36.75	26.20	14,919
May 2020	27.55	+25.2%	23.10	27.55	22.00	5,702
Apr 2020	22.00	−24.7%	29.20	29.20	22.00	4,680
Mar 2020	29.20	−43.1%	48.75	48.75	29.20	27,416
Feb 2020	51.30	−2.1%	54.00	54.00	51.30	152
Jan 2020	52.40	+22.9%	40.55	52.50	39.00	14,391
Dec 2019	42.65	−11.1%	45.60	45.60	35.15	5,843
Nov 2019	48.00	−20.0%	57.00	57.00	44.05	321
Oct 2019	60.00	−11.8%	64.60	66.80	55.60	1,213
Sep 2019	68.00	+29.5%	53.00	74.25	49.85	27,910
Aug 2019	52.50	−2.8%	56.70	60.30	47.25	45,789
Jul 2019	54.00	−7.3%	55.35	57.75	47.60	11,849
Jun 2019	58.25	−11.9%	62.80	70.10	50.30	18,047
May 2019	66.10	−9.5%	70.00	76.35	61.30	54,067
Apr 2019	73.00	−14.4%	81.00	91.65	70.30	26,966
Mar 2019	85.25	+8.0%	80.00	88.00	72.55	25,308
Feb 2019	78.95	+5.3%	72.00	90.90	71.25	53,963
Jan 2019	75.00	−13.6%	90.85	96.30	65.60	39,964
Dec 2018	86.80	+36.6%	60.40	87.60	55.00	28,300
Nov 2018	63.55	−9.7%	66.85	66.85	63.55	450
Oct 2018	70.35	−12.9%	77.05	82.00	70.35	7,150
Sep 2018	80.75	−2.7%	78.85	87.15	75.50	14,850
Aug 2018	83.00	+57.5%	55.30	91.70	51.55	66,650
Jul 2018	52.70	+31.8%	40.00	52.70	33.35	76,950
Jun 2018	40.00	−29.8%	54.15	54.15	40.00	10,800
May 2018	57.00	−8.3%	60.00	68.15	57.00	12,400
Apr 2018	62.15	+25.7%	51.90	64.00	51.80	24,700
Mar 2018	49.45	+30.0%	39.95	49.45	39.00	39,600
Feb 2018	38.05	−26.7%	50.00	52.00	38.05	15,300
Jan 2018	51.90	+10.7%	49.20	65.30	49.20	1,33,450
Dec 2017	46.90	0.0%	46.90	46.90	46.90	32,800
Nov 2017	46.90	+31.6%	37.40	46.90	37.40	1,45,700
Oct 2017	35.65	+29.9%	28.80	35.65	28.80	51,850
Sep 2017	27.45	+14.1%	25.25	27.45	25.25	42,200
Aug 2017	24.05	+39.8%	18.05	24.05	18.05	48,100
Jul 2017	17.20	+10.3%	15.00	17.20	13.35	58,150
Jun 2017	15.60	−16.4%	17.80	20.50	15.60	5,300
May 2017	18.65	−19.3%	22.25	23.90	17.45	8,200
Apr 2017	23.10	−6.3%	25.00	28.15	22.90	26,750
Mar 2017	24.65	−12.0%	26.95	27.40	22.60	63,000
Feb 2017	28.00	−2.1%	30.00	34.00	28.00	56,600
Jan 2017	28.60	+30.0%	22.50	28.60	21.40	44,550
Dec 2016	22.00	+24.0%	17.00	23.05	17.00	75,900
Nov 2016	17.74	−2.2%	18.20	19.98	13.90	16,400
Oct 2016	18.13	+30.0%	13.90	18.13	13.65	36,150
Sep 2016	13.95	+15.1%	12.72	14.50	12.15	21,400
Aug 2016	12.12	−10.9%	14.20	14.20	10.40	27,350
Jul 2016	13.60	+17.1%	12.00	13.65	11.18	7,200
Jun 2016	11.61	−1.2%	12.30	13.44	10.19	19,750
May 2016	11.75	−10.3%	12.45	12.48	10.70	28,150
Apr 2016	13.10	−13.0%	14.50	15.20	13.10	750
Mar 2016	15.05	+19.4%	12.60	15.05	11.97	30,600
Feb 2016	12.60	−17.1%	15.35	15.35	12.60	1,700
Jan 2016	15.20	+23.6%	12.90	15.38	12.90	33,900
Dec 2015	12.30	0.0%	12.30	12.30	12.30	19,450
Nov 2015	12.30	+29.5%	9.97	12.30	9.46	21,550
Oct 2015	9.50	+23.5%	8.07	9.99	8.07	12,800
Sep 2015	7.69	−15.5%	8.65	8.65	7.33	3,550
Aug 2015	9.10	−6.0%	10.15	10.65	9.10	8,850
Jul 2015	9.68	−0.7%	9.27	9.73	8.37	1,550
Jun 2015	9.75	0.0%	9.75	9.75	9.75	400
May 2015	9.75	−9.3%	11.00	11.28	9.75	1,400
Apr 2015	10.75	+2.9%	10.25	10.75	10.25	300
Mar 2015	10.45	−9.1%	11.50	11.95	10.45	4,750
Feb 2015	11.50	+15.3%	10.46	11.52	10.46	2,200
Jan 2015	9.97	−0.3%	9.50	9.97	8.93	5,750
Dec 2014	10.00	+23.6%	8.49	10.00	8.49	5,200
Nov 2014	8.09	−10.1%	8.55	9.70	8.09	23,650
Oct 2014	9.00	−35.3%	13.23	13.23	8.46	4,950
Sep 2014	13.92	+4.0%	13.20	15.98	12.64	5,450
Aug 2014	13.39	+36.9%	10.20	13.44	8.85	1,79,200
Jul 2014	9.78	−4.1%	10.71	12.20	9.03	5,850
Jun 2014	10.20	+53.8%	6.63	11.34	6.63	8,150
May 2014	6.63	+34.2%	5.00	6.97	4.51	18,300
Apr 2014	4.94	−42.0%	8.09	8.09	4.91	7,050
Mar 2014	8.51	−10.1%	9.00	9.42	8.51	1,450
Feb 2014	9.47	−5.1%	9.49	9.49	9.02	1,150
Jan 2014	9.98	−5.0%	9.98	9.98	9.98	100
Nov 2013	10.50	−1.9%	10.50	10.50	10.50	500
Oct 2013	10.70	+2.5%	10.44	11.81	10.44	500
Aug 2013	10.44	+4.9%	10.44	10.44	10.44	2,000
Jul 2013	9.95	+0.4%	9.95	9.95	9.95	1,000
Apr 2013	9.91	+4.9%	8.98	10.84	8.98	30,400
Mar 2013	9.45	+2.7%	8.75	9.92	8.75	9,800
Feb 2013	9.20	+11.9%	8.00	9.24	8.00	3,250
Jan 2013	8.22	+8.0%	7.61	8.22	6.80	5,700
Dec 2012	7.61	−16.4%	8.65	9.08	7.61	8,100
Nov 2012	9.10	−2.0%	8.85	10.29	8.50	14,100
Oct 2012	9.29	−27.7%	12.70	12.70	9.29	10,500
Sep 2012	12.85	+12.8%	11.40	12.85	11.28	3,550
Aug 2012	11.39	+26.6%	9.45	11.39	8.56	6,400
Jul 2012	9.00	−14.1%	10.99	10.99	9.00	2,400
Jun 2012	10.48	−16.2%	12.90	13.44	10.48	2,850
May 2012	12.50	+6.8%	12.00	12.50	12.00	800
Apr 2012	11.70	−13.7%	12.90	12.90	11.07	1,950
Mar 2012	13.55	−14.2%	15.05	16.20	12.45	9,350
Feb 2012	15.80	+14.5%	14.47	17.49	10.36	38,850
Jan 2012	13.80	−22.4%	17.75	17.78	13.60	30,050
Dec 2011	17.78	+57.6%	11.50	20.27	11.50	80,150
Nov 2011	11.28	−1.7%	11.90	15.36	10.97	56,600
Oct 2011	11.48	+4.0%	11.58	13.10	9.20	89,950
Sep 2011	11.04	+22.9%	8.54	11.04	6.86	39,500
Aug 2011	8.98	−16.9%	13.51	13.51	8.58	12,350
Jul 2010	10.81	+20.1%	9.00	10.81	8.56	14,950
Jun 2010	9.00	+6.4%	8.79	10.45	8.44	20,050
May 2010	8.46	−19.3%	9.96	11.53	8.22	16,300
Apr 2010	10.48	+26.9%	8.67	12.50	8.65	34,200
Mar 2010	8.26	−27.3%	11.00	11.85	8.01	57,300
Feb 2010	11.36	−6.8%	11.59	13.44	11.06	24,300
Jan 2010	12.19	−17.6%	14.20	15.54	11.45	39,400
Dec 2009	14.80	+13.0%	12.75	15.65	11.36	82,300
Nov 2009	13.10	+26.1%	10.90	15.69	10.21	1,81,800
Oct 2009	10.39	+63.9%	6.03	10.39	5.82	38,200
Sep 2009	6.34	−23.2%	8.00	8.20	6.34	25,250
Aug 2009	8.25	+98.8%	4.78	8.26	4.78	14,850
Jul 2009	4.15	−3.5%	4.09	4.56	3.36	13,400
Jun 2009	4.30	−6.5%	4.83	5.85	3.90	21,300
May 2009	4.60	+41.5%	3.41	4.60	2.95	5,550
Apr 2009	3.25	+14.0%	2.99	3.44	2.99	1,100
Mar 2009	2.85	+10.0%	2.71	2.98	2.57	8,300
Feb 2009	2.59	−14.5%	2.88	2.88	2.25	42,250
Jan 2009	3.03	−9.6%	3.51	3.51	3.03	800
Dec 2008	3.35	−10.4%	3.74	3.74	3.35	1,950
Nov 2008	3.74	−1.6%	3.80	3.80	3.40	35,950
Oct 2008	3.80	−14.2%	4.21	4.25	3.61	13,150
Sep 2008	4.43	−53.5%	9.06	9.06	4.43	9,550
Aug 2008	9.53	−0.2%	9.08	9.53	9.08	900
Jul 2008	9.55	+2.7%	9.55	10.05	9.55	650
Jun 2008	9.30	+12.0%	8.70	9.30	8.70	650
May 2008	8.30	+37.6%	6.33	9.61	6.33	8,400
Apr 2008	6.03	+4.9%	6.03	6.03	6.03	200
Mar 2008	5.75	−4.2%	6.00	6.00	5.71	7,200
Feb 2008	6.00	−24.3%	7.54	7.54	6.00	5,800
Jan 2008	7.93	−30.3%	11.93	14.54	7.93	1,03,100
Dec 2007	11.37	+55.8%	7.66	11.37	6.94	1,06,950
Nov 2007	7.30	+37.7%	5.56	8.49	5.56	46,450
Oct 2007	5.30	−24.3%	6.66	6.66	4.90	17,850
Sep 2007	7.00	+1.3%	7.25	7.25	6.25	15,400
Aug 2007	6.91	+40.2%	5.02	7.25	4.90	19,100
Jul 2007	4.93	+3.6%	4.60	5.71	4.51	7,950
Jun 2007	4.76	−10.2%	5.06	5.31	4.76	5,650
May 2007	5.30	−23.7%	6.61	7.30	5.05	18,200
Apr 2007	6.95	+10.3%	6.00	7.62	6.00	29,850
Mar 2007	6.30	−26.2%	8.12	8.50	6.00	35,500
Feb 2007	8.54	+63.0%	5.20	8.64	5.20	65,050
Jan 2007	5.24	–	4.12	6.10	4.12	26,550

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	57.80	61.90	57.80	61.50	59.84	2,303
29 Oct 2026	60.00	60.00	55.11	58.60	56.11	723
28 Oct 2026	57.00	59.99	54.30	56.03	55.48	1,055
27 Oct 2026	59.97	62.48	59.97	60.00	61.47	939
26 Oct 2026	60.00	60.00	57.00	59.40	57.66	429
23 Oct 2026	58.00	61.98	56.00	56.97	56.07	6,856
22 Oct 2026	57.00	62.98	57.00	59.99	59.02	241
21 Oct 2026	63.00	63.00	60.50	61.40	60.53	1,046
19 Oct 2026	61.67	62.90	60.50	60.51	60.63	2,328
16 Oct 2026	63.67	63.95	60.06	61.67	61.96	5,475
15 Oct 2026	62.00	64.00	61.00	63.67	61.09	1,222
14 Oct 2026	68.50	68.50	61.50	62.00	63.96	3,511
13 Oct 2026	64.00	64.00	58.26	63.03	62.94	5,605
12 Oct 2026	57.00	60.15	57.00	58.17	58.29	3,693
9 Oct 2026	60.03	62.99	60.00	60.15	60.91	402
8 Oct 2026	66.95	66.95	59.40	61.25	62.05	983
7 Oct 2026	64.99	69.99	59.00	63.02	62.46	4,166
6 Oct 2026	60.51	62.00	56.20	62.00	60.98	1,928
5 Oct 2026	58.80	63.00	57.99	61.74	60.27	2,322
1 Oct 2026	55.41	58.89	54.30	58.76	57.50	428
30 Sep 2026	56.79	57.37	55.31	55.41	56.72	1,195
29 Sep 2026	56.00	57.00	55.00	56.97	55.99	650

Prices in ₹ per share as traded, not adjusted.