Modi Rubber share price history

NSE: MODIRUBBERBSE: 500890Auto ComponentsSmall Cap

Modi Rubber Limited · Face value ₹10 · Listed Sep 1972 on BSE, Feb 1996 on NSE

₹109.00₹0.80 (0.73%)

Share price at the NSE close on 30 Oct 2026. Previous close ₹109.80.

30 Oct: open ₹109.80, high ₹114.40, low ₹108.70

52-week range of traded prices to 30 Oct 2026

₹98.41Low, 18 Dec 2025₹167.50High, 26 Dec 2025

Market cap: ₹273 Cr2,111th largest listed
P/E: 33,696.52
P/B: 0.40
Dividend yield: Nonein the last 12 months
ROE: 0.0%
ROCE: −4.3%
Debt to equity: 0.03
Volume, NSE: 31066.1% delivered

Modi Rubber share price by year, month and day

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

Modi Rubber's share price is on record from 20 Jun 2018, when it closed at ₹76.95, to 30 Oct 2026. Its highest close was ₹205.80 on 8 Mar 2021 and its lowest ₹23.10 on 12 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	109.00	−23.8%	143.20	106.32	142.00	152.00	105.01	12,95,979
2025	142.97	+17.0%	167.05	96.30	126.41	167.50	90.00	48,26,599
2024	122.24	+43.8%	154.54	81.60	85.00	154.54	79.10	25,15,491
2023	85.00	+18.9%	97.25	53.50	71.00	100.50	51.10	6,34,258
2022	71.50	−5.6%	85.80	52.65	75.90	87.85	51.55	5,68,708
2021	75.75	+110.4%	205.80	34.30	34.25	216.05	33.50	12,46,409
2020	36.00	+10.4%	37.55	23.10	31.00	38.95	23.00	1,27,424
2019	32.60	−20.5%	47.95	32.60	40.55	47.95	32.60	76,304
2018	41.00	–	76.95	40.05	76.95	76.95	40.05	2,79,940

₹ 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. 2018 is from its first session, 20 Jun 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	109.00	−9.3%	118.30	122.79	106.00	24,206
Sep 2026	120.21	−7.2%	132.00	139.00	111.00	55,110
Aug 2026	129.55	+7.2%	121.51	145.00	111.21	1,46,336
Jul 2026	120.84	−6.8%	132.19	135.60	115.50	44,815
Jun 2026	129.60	−3.1%	135.00	135.00	123.00	43,703
May 2026	133.73	−2.3%	136.88	152.00	127.08	2,49,585
Apr 2026	136.88	+28.7%	109.70	139.80	108.10	1,53,161
Mar 2026	106.32	−9.2%	117.99	117.99	105.01	72,339
Feb 2026	117.12	−5.7%	130.37	136.88	115.11	1,95,722
Jan 2026	124.17	−13.1%	142.00	144.80	108.79	3,11,002
Dec 2025	142.97	+29.8%	113.25	167.50	98.41	22,26,504
Nov 2025	110.11	−13.4%	128.83	130.90	109.00	70,307
Oct 2025	127.09	+7.9%	114.30	148.00	114.00	9,30,110
Sep 2025	117.76	+5.0%	112.14	130.00	111.00	89,778
Aug 2025	112.13	−5.4%	113.61	124.99	110.60	16,096
Jul 2025	118.50	−4.8%	128.45	136.00	115.31	43,726
Jun 2025	124.41	−6.3%	131.51	134.00	113.60	79,089
May 2025	132.84	+1.1%	133.90	151.50	119.10	2,88,252
Apr 2025	131.37	+24.9%	105.14	163.70	90.00	9,15,101
Mar 2025	105.14	+7.1%	101.00	110.80	90.33	60,329
Feb 2025	98.17	−11.7%	110.16	119.93	91.11	51,904
Jan 2025	111.14	−9.1%	126.41	130.00	102.83	55,403
Dec 2024	122.24	−5.2%	133.70	140.88	120.50	97,898
Nov 2024	128.99	+8.2%	123.00	131.00	116.00	46,204
Oct 2024	119.22	−7.7%	129.15	138.50	112.50	55,966
Sep 2024	129.15	−1.0%	129.90	154.54	123.50	7,42,707
Aug 2024	130.46	+29.0%	103.10	130.46	93.27	2,70,345
Jul 2024	101.10	+3.4%	100.99	105.00	94.00	1,15,542
Jun 2024	97.75	+6.0%	94.95	108.00	85.00	1,04,875
May 2024	92.20	−11.5%	100.55	105.25	91.10	88,589
Apr 2024	104.20	+19.9%	90.00	120.05	85.15	5,47,841
Mar 2024	86.90	−10.4%	100.00	106.00	79.10	1,01,944
Feb 2024	96.95	+9.1%	91.90	109.20	86.00	2,01,173
Jan 2024	88.85	+4.5%	85.00	97.90	82.05	1,42,407
Dec 2023	85.00	−4.5%	89.00	91.00	81.00	68,617
Nov 2023	89.00	+4.1%	82.50	100.50	81.70	1,55,821
Oct 2023	85.50	+18.3%	75.00	92.20	71.00	1,89,322
Sep 2023	72.25	−0.3%	72.50	75.45	68.55	34,656
Aug 2023	72.50	+3.6%	70.40	75.00	66.50	43,949
Jul 2023	70.00	+11.2%	63.40	74.95	61.50	54,005
Jun 2023	62.95	−2.8%	64.75	67.70	61.00	17,059
May 2023	64.75	+2.8%	63.90	66.60	61.00	12,794
Apr 2023	63.00	+12.2%	58.00	65.90	58.00	8,738
Mar 2023	56.15	−18.6%	68.50	68.50	51.10	19,983
Feb 2023	69.00	+1.2%	68.20	70.00	64.55	7,362
Jan 2023	68.15	−4.7%	71.00	74.40	65.35	21,952
Dec 2022	71.50	+2.1%	71.00	77.45	63.20	23,890
Nov 2022	70.00	−3.6%	72.65	78.00	68.75	28,516
Oct 2022	72.65	−6.4%	79.20	80.00	69.00	23,178
Sep 2022	77.60	+35.7%	55.75	87.85	55.75	1,57,007
Aug 2022	57.20	+0.7%	57.95	59.00	51.65	51,096
Jul 2022	56.80	+4.0%	56.00	60.90	52.05	25,918
Jun 2022	54.60	−13.8%	65.85	67.45	51.55	18,008
May 2022	63.35	−6.1%	67.95	70.45	58.00	20,516
Apr 2022	67.45	−2.3%	71.10	76.15	65.25	39,514
Mar 2022	69.05	+1.6%	66.60	73.80	64.65	40,836
Feb 2022	67.95	−13.2%	78.30	79.25	63.10	47,634
Jan 2022	78.30	+3.4%	75.90	83.80	72.00	92,595
Dec 2021	75.75	+0.9%	74.00	85.25	72.00	1,35,853
Nov 2021	75.10	−3.5%	79.40	85.00	72.15	38,456
Oct 2021	77.85	−14.4%	92.80	92.80	76.30	90,965
Sep 2021	90.95	+39.5%	66.50	116.70	65.25	1,18,857
Aug 2021	65.20	−11.3%	73.50	73.50	60.15	39,916
Jul 2021	73.50	−2.3%	75.45	76.50	68.50	71,187
Jun 2021	75.25	−0.1%	73.05	78.00	71.25	87,805
May 2021	75.30	−4.2%	79.00	82.00	72.50	98,645
Apr 2021	78.60	−17.9%	90.95	104.85	71.35	1,40,455
Mar 2021	95.70	−37.7%	161.35	216.05	95.70	97,115
Feb 2021	153.70	+163.6%	60.00	153.70	58.30	2,67,589
Jan 2021	58.30	+61.9%	34.25	58.30	33.50	59,566
Dec 2020	36.00	+13.2%	33.35	38.95	30.65	19,821
Nov 2020	31.80	+14.2%	27.75	33.65	27.75	6,247
Oct 2020	27.85	−7.2%	30.00	32.20	27.35	6,599
Sep 2020	30.00	−7.0%	33.85	33.85	25.35	15,042
Aug 2020	32.25	+10.1%	27.85	35.80	27.85	30,391
Jul 2020	29.30	−7.3%	30.05	34.90	25.00	18,111
Jun 2020	31.60	+29.0%	24.50	32.80	23.95	12,890
May 2020	24.50	−23.4%	32.00	32.00	24.25	1,676
Apr 2020	32.00	+19.6%	26.70	33.00	26.00	1,622
Mar 2020	26.75	+0.2%	25.40	28.40	23.00	6,286
Feb 2020	26.70	−9.5%	28.35	29.75	24.25	3,675
Jan 2020	29.50	−9.5%	31.00	33.50	27.55	5,064
Dec 2019	32.60	−12.5%	38.50	40.75	32.60	4,762
Nov 2019	37.25	−12.5%	44.60	44.60	37.05	2,695
Oct 2019	42.55	+1.4%	41.05	44.10	38.00	3,225
Sep 2019	41.95	+3.7%	40.35	41.95	37.95	1,253
Aug 2019	40.45	+9.3%	36.00	41.60	35.15	8,703
Jul 2019	37.00	−15.9%	42.10	42.95	37.00	3,415
Jun 2019	44.00	0.0%	42.00	46.00	40.00	7,604
May 2019	44.00	0.0%	41.80	47.25	38.70	12,115
Apr 2019	44.00	−4.3%	47.95	47.95	41.55	11,026
Mar 2019	46.00	+3.8%	44.30	47.50	42.10	18,308
Feb 2019	44.30	+0.8%	44.00	45.10	40.05	1,836
Jan 2019	43.95	+7.2%	40.55	46.25	40.25	1,362
Dec 2018	41.00	−9.0%	42.80	42.80	40.05	21,217
Nov 2018	45.05	−2.6%	45.10	45.10	41.00	1,783
Oct 2018	46.25	−21.6%	57.00	57.00	46.25	2,222
Sep 2018	59.00	+7.3%	55.00	59.80	52.25	1,437
Aug 2018	55.00	+1.9%	56.70	59.50	47.35	22,337
Jul 2018	54.00	−15.1%	63.55	66.70	50.00	2,30,754
Jun 2018	63.60	–	76.95	76.95	63.60	190

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	109.80	114.40	108.70	109.00	109.25	310	66.1%
29 Oct 2026	111.50	111.50	107.13	109.80	109.16	384	77.1%
28 Oct 2026	112.00	112.00	106.00	110.14	109.87	493	66.5%
27 Oct 2026	107.00	115.00	106.31	112.20	111.98	1,028	82.9%
26 Oct 2026	110.83	110.83	106.00	108.40	107.47	1,484	62.7%
23 Oct 2026	112.00	112.85	107.00	110.83	110.21	2,422	81.7%
22 Oct 2026	113.19	116.00	110.00	113.60	112.69	1,581	82.5%
21 Oct 2026	120.00	120.00	113.00	114.34	115.02	2,348	51.6%
19 Oct 2026	119.80	121.10	116.35	118.82	118.26	316	56.0%
16 Oct 2026	118.00	118.06	116.41	117.31	117.63	675	74.2%
15 Oct 2026	118.00	120.80	118.00	118.90	118.97	492	91.3%
14 Oct 2026	119.00	122.79	116.23	118.82	120.24	2,102	72.7%
13 Oct 2026	116.01	119.00	114.40	118.87	116.93	933	69.4%
12 Oct 2026	118.50	118.79	116.52	116.79	117.09	899	84.0%
9 Oct 2026	117.00	120.00	117.00	118.07	117.91	1,307	84.2%
8 Oct 2026	118.90	119.00	117.51	118.67	118.70	584	83.6%
7 Oct 2026	122.49	122.50	118.40	118.87	120.96	2,663	57.7%
6 Oct 2026	121.00	121.60	118.00	118.58	118.86	2,252	67.1%
5 Oct 2026	122.11	122.11	118.20	121.85	120.45	318	56.0%
1 Oct 2026	118.30	121.99	117.00	119.72	118.99	1,615	60.3%
30 Sep 2026	122.50	122.50	117.00	120.21	119.78	987	74.6%
29 Sep 2026	120.90	122.50	111.00	121.89	118.63	5,863	47.1%

Prices in ₹ per share as traded, not adjusted.