Modi Rubber Limited Historical Price Chart

Modi Rubber Limited Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 3, 2025₹117.24+1.66%₹120.00₹120.00₹114.40818
Oct 1, 2025₹115.33-2.06%₹114.30₹119.70₹114.30760
Sep 30, 2025₹117.76+0.20%₹128.00₹128.00₹115.0011.4K
Sep 29, 2025₹117.53+2.50%₹111.10₹123.40₹111.102.3K
Sep 26, 2025₹114.66-1.76%₹116.71₹118.50₹113.701.1K
Sep 25, 2025₹116.71-2.16%₹119.00₹121.79₹116.001.9K
Sep 24, 2025₹119.29-1.11%₹119.30₹121.40₹117.412.5K
Sep 23, 2025₹120.63-0.95%₹123.60₹130.00₹118.2516.7K
Sep 22, 2025₹121.79+3.84%₹115.00₹122.95₹114.0512.4K
Sep 19, 2025₹117.29+1.39%₹112.00₹122.40₹112.003.7K
Sep 18, 2025₹115.68-0.86%₹116.68₹118.80₹113.004.0K
Sep 17, 2025₹116.68+1.25%₹115.24₹116.79₹115.001.8K
Sep 16, 2025₹115.24-0.52%₹113.52₹116.80₹113.52824
Sep 15, 2025₹115.84+2.84%₹115.00₹116.90₹111.632.0K
Sep 12, 2025₹112.64-3.74%₹114.15₹118.40₹111.003.0K
Sep 11, 2025₹117.02+0.51%₹115.00₹118.00₹113.322.2K
Sep 10, 2025₹116.43+1.02%₹115.25₹117.00₹113.312.0K
Sep 9, 2025₹115.26+0.23%₹114.00₹117.40₹114.001.0K
Sep 8, 2025₹115.00-0.78%₹117.60₹118.99₹113.114.3K
Sep 5, 2025₹115.90+2.28%₹117.99₹123.95₹113.213.6K
Sep 4, 2025₹113.32-2.75%₹115.94₹118.99₹112.401.6K
Sep 3, 2025₹116.52+0.32%₹118.49₹118.49₹114.402.1K
Sep 2, 2025₹116.15+3.63%₹115.00₹120.00₹112.403.0K
Sep 1, 2025₹112.08-0.04%₹112.14₹118.90₹112.006.5K
Aug 29, 2025₹112.13-0.92%₹110.90₹115.00₹110.90472
Aug 28, 2025₹113.17-0.60%₹111.50₹116.39₹111.50595
Aug 26, 2025₹113.85-1.56%₹115.66₹117.74₹113.01505
Aug 25, 2025₹115.66-0.96%₹121.80₹121.90₹112.412.3K
Aug 22, 2025₹116.78+0.46%₹115.67₹119.76₹113.001.9K
Aug 21, 2025₹116.25+0.22%₹114.00₹116.31₹113.50332
Aug 20, 2025₹116.00+0.49%₹112.51₹116.24₹112.5184
Aug 19, 2025₹115.44-0.76%₹114.20₹116.32₹114.20374
Aug 18, 2025₹116.32+0.73%₹116.05₹116.32₹112.00851
Aug 14, 2025₹115.48-0.35%₹113.00₹115.62₹113.00289
Aug 13, 2025₹115.89-0.37%₹113.10₹115.90₹110.601.5K
Aug 12, 2025₹116.32+0.49%₹116.32₹116.90₹115.06671
Aug 11, 2025₹115.75-2.76%₹124.99₹124.99₹114.001.4K
Aug 8, 2025₹119.04+4.42%₹119.40₹119.40₹115.14576
Aug 7, 2025₹114.00-4.05%₹113.21₹120.50₹113.21424
Aug 6, 2025₹118.81-0.99%₹121.30₹121.30₹116.001.0K
Aug 5, 2025₹120.00-1.07%₹120.00₹120.00₹115.23541
Aug 4, 2025₹121.30+2.04%₹117.69₹121.30₹115.601.2K
Aug 1, 2025₹118.88+0.32%₹113.61₹121.30₹113.61950
Jul 31, 2025₹118.50-2.86%₹121.99₹121.99₹118.11253
Jul 30, 2025₹121.99+1.66%₹120.00₹121.99₹120.009
Jul 29, 2025₹120.00+2.56%₹120.00₹120.00₹115.312.3K
Jul 28, 2025₹117.00-2.91%₹120.51₹120.51₹115.701.5K
Jul 25, 2025₹120.51-3.41%₹120.15₹121.50₹120.00854
Jul 24, 2025₹124.77+2.45%₹119.35₹124.89₹119.351.6K
Jul 23, 2025₹121.79-1.84%₹124.07₹125.99₹121.151.2K
Jul 22, 2025₹124.07+0.83%₹129.00₹129.00₹123.15330
Jul 21, 2025₹123.05-3.78%₹125.33₹126.94₹123.001.8K
Jul 18, 2025₹127.89-0.02%₹130.00₹130.00₹124.00911
Jul 17, 2025₹127.92-0.09%₹128.04₹128.04₹124.03983
Jul 16, 2025₹128.04+0.82%₹123.02₹128.99₹123.02440
Jul 15, 2025₹127.00-0.75%₹128.00₹128.00₹125.00519
Jul 14, 2025₹127.96+0.02%₹130.00₹130.00₹125.001.1K
Jul 11, 2025₹127.93-0.05%₹127.00₹130.45₹124.10871
Jul 10, 2025₹128.000.00%₹125.10₹128.00₹125.101.6K
Jul 9, 2025₹128.00+0.64%₹124.65₹131.00₹124.65681
DateCloseChange %OpenHighLowVolume
Sep 29, 2025₹117.24+2.25%₹111.10₹128.00₹111.1015.2K
Sep 22, 2025₹114.66-2.24%₹115.00₹130.00₹113.7034.6K
Sep 15, 2025₹117.29+4.13%₹115.00₹122.40₹111.6312.3K
Sep 8, 2025₹112.64-2.81%₹117.60₹118.99₹111.0012.5K
Sep 1, 2025₹115.90+3.36%₹112.14₹123.95₹112.0016.7K
Aug 25, 2025₹112.13-3.98%₹121.80₹121.90₹110.903.9K
Aug 18, 2025₹116.78+1.13%₹116.05₹119.76₹112.003.5K
Aug 11, 2025₹115.48-2.99%₹124.99₹124.99₹110.603.9K
Aug 4, 2025₹119.04+0.13%₹117.69₹121.30₹113.213.8K
Jul 28, 2025₹118.88-1.35%₹120.51₹121.99₹113.615.0K
Jul 21, 2025₹120.51-5.77%₹125.33₹129.00₹119.355.8K
Jul 14, 2025₹127.89-0.03%₹130.00₹130.00₹123.024.0K
Jul 7, 2025₹127.93-4.19%₹136.00₹136.00₹124.105.7K
Jun 30, 2025₹133.53+12.69%₹120.85₹136.00₹120.8530.2K
Jun 23, 2025₹118.49-1.57%₹121.58₹123.90₹113.607.0K
Jun 16, 2025₹120.38-0.92%₹116.11₹124.00₹114.109.1K
Jun 9, 2025₹121.50-3.07%₹123.89₹125.93₹118.0232.3K
Jun 2, 2025₹125.35-5.64%₹131.51₹134.00₹121.0024.6K
May 26, 2025₹132.84-3.73%₹135.23₹137.80₹128.0015.3K
May 19, 2025₹137.99+0.97%₹149.00₹151.50₹131.00162.4K
May 12, 2025₹136.66+12.59%₹120.10₹136.66₹120.1061.5K
May 5, 2025₹121.38-7.34%₹131.04₹136.90₹119.1041.4K
Apr 28, 2025₹130.99-9.53%₹152.99₹155.05₹130.00123.2K
Apr 21, 2025₹144.79+39.42%₹107.79₹163.70₹103.45759.8K
Apr 14, 2025₹103.85+2.05%₹103.00₹109.26₹100.006.7K
Apr 7, 2025₹101.76-0.37%₹102.13₹104.90₹90.008.0K
Mar 31, 2025₹102.14-2.85%₹105.14₹112.28₹100.0522.5K
Mar 24, 2025₹105.14+4.41%₹106.00₹110.80₹94.1024.5K
Mar 17, 2025₹100.70+1.22%₹104.99₹106.85₹90.3316.1K
Mar 10, 2025₹99.49-0.80%₹101.62₹104.39₹96.603.8K
Mar 3, 2025₹100.29+2.16%₹101.00₹109.60₹93.9516.0K
Feb 24, 2025₹98.17-3.58%₹101.82₹104.39₹94.107.3K
Feb 17, 2025₹101.82+4.12%₹97.79₹107.79₹91.117.9K
Feb 10, 2025₹97.79-14.96%₹117.27₹117.27₹96.5216.0K
Feb 3, 2025₹114.99+4.54%₹114.00₹119.93₹106.0116.3K
Jan 27, 2025₹110.00-2.69%₹113.20₹118.00₹102.8310.2K
Jan 20, 2025₹113.04-4.45%₹124.00₹124.00₹112.415.7K
Jan 13, 2025₹118.30+2.33%₹117.00₹120.63₹105.5013.7K
Jan 6, 2025₹115.61-9.13%₹130.00₹130.00₹115.6119.5K
Dec 30, 2024₹127.23+1.34%₹131.00₹131.00₹121.9021.2K
Dec 23, 2024₹125.55-1.37%₹131.98₹135.58₹120.5025.9K
Dec 16, 2024₹127.30-2.82%₹132.00₹140.88₹123.0136.7K
Dec 9, 2024₹131.00+0.77%₹131.50₹132.00₹125.7016.5K
Dec 2, 2024₹130.00+0.78%₹133.70₹133.70₹123.009.7K
Nov 25, 2024₹128.99+1.50%₹127.75₹130.40₹125.0010.2K
Nov 18, 2024₹127.08+1.53%₹131.00₹131.00₹122.6513.5K
Nov 11, 2024₹125.16+7.90%₹116.00₹127.89₹116.0012.3K
Nov 4, 2024₹116.00-5.88%₹129.00₹129.00₹116.009.0K
Oct 28, 2024₹123.25+5.26%₹117.09₹125.00₹112.505.9K
Oct 21, 2024₹117.09-8.89%₹128.80₹134.00₹117.0411.3K
Oct 14, 2024₹128.52+0.09%₹124.01₹138.50₹124.0112.3K
Oct 7, 2024₹128.41-0.61%₹135.00₹135.00₹121.0017.3K
Sep 30, 2024₹129.20-3.94%₹134.50₹134.50₹119.0014.1K
Sep 23, 2024₹134.50-1.20%₹138.85₹139.40₹127.1940.3K
Sep 16, 2024₹136.13-2.81%₹145.00₹147.05₹133.1084.5K
Sep 9, 2024₹140.06-0.09%₹144.50₹154.54₹132.48141.2K
Sep 2, 2024₹140.19+7.46%₹129.90₹140.19₹123.50472.9K
Aug 26, 2024₹130.46+36.71%₹95.01₹130.46₹94.96155.7K
Aug 19, 2024₹95.43+0.44%₹94.20₹100.83₹94.2036.6K
Aug 12, 2024₹95.01-3.10%₹96.99₹101.00₹94.0030.7K
DateCloseChange %OpenHighLowVolume
Oct 1, 2025₹117.24-0.44%₹114.30₹120.00₹114.301.6K
Sep 1, 2025₹117.76+5.02%₹112.14₹130.00₹111.0089.8K
Aug 1, 2025₹112.13-5.38%₹113.61₹124.99₹110.6016.1K
Jul 1, 2025₹118.50-4.75%₹128.45₹136.00₹115.3143.7K
Jun 1, 2025₹124.41-6.35%₹131.51₹134.00₹113.6079.1K
May 1, 2025₹132.84+1.12%₹133.90₹151.50₹119.10285.8K
Apr 1, 2025₹131.37+24.95%₹105.14₹163.70₹90.00915.1K
Mar 1, 2025₹105.14+7.10%₹101.00₹110.80₹90.3360.4K
Feb 1, 2025₹98.17-11.67%₹110.16₹119.93₹91.1151.9K
Jan 1, 2025₹111.14-9.08%₹126.41₹130.00₹102.8353.8K
Dec 1, 2024₹122.24-5.23%₹133.70₹140.88₹120.50100.7K
Nov 1, 2024₹128.99+8.19%₹123.00₹131.00₹116.0046.2K
Oct 1, 2024₹119.22-7.69%₹129.15₹138.50₹112.5056.0K
Sep 1, 2024₹129.15-1.00%₹129.90₹154.54₹123.50742.7K
Aug 1, 2024₹130.46+29.04%₹103.10₹130.46₹93.27270.3K
Jul 1, 2024₹101.10+3.43%₹100.99₹105.00₹94.00115.5K
Jun 1, 2024₹97.75+6.02%₹94.95₹108.00₹85.00104.9K
May 1, 2024₹92.20-11.52%₹100.55₹105.25₹91.1088.6K
Apr 1, 2024₹104.20+19.91%₹90.00₹120.05₹85.15547.8K
Mar 1, 2024₹86.90-10.37%₹100.00₹106.00₹79.1099.3K
Feb 1, 2024₹96.95+9.12%₹91.90₹109.20₹86.00201.2K
Jan 1, 2024₹88.85+4.53%₹85.00₹97.90₹82.05136.8K
Dec 1, 2023₹85.00-4.49%₹89.00₹91.00₹81.0068.6K
Nov 1, 2023₹89.00+4.09%₹82.50₹100.50₹81.70153.3K
Oct 1, 2023₹85.50+18.34%₹75.00₹92.20₹71.00189.3K
Sep 1, 2023₹72.25-0.34%₹72.50₹75.45₹68.5534.7K
Aug 1, 2023₹72.50+3.57%₹70.40₹75.00₹66.5043.9K
Jul 1, 2023₹70.00+11.20%₹63.40₹74.95₹61.5054.0K
Jun 1, 2023₹62.95-2.78%₹64.75₹67.70₹61.1016.2K
May 1, 2023₹64.75+2.78%₹63.90₹66.60₹61.0012.8K
Apr 1, 2023₹63.00+12.20%₹58.00₹65.90₹58.008.7K
Mar 1, 2023₹56.15-14.92%₹68.50₹68.50₹51.1020.0K
Feb 1, 2023₹66.00-3.15%₹68.20₹70.00₹64.557.4K
Jan 1, 2023₹68.15-4.69%₹71.00₹74.40₹65.3522.0K
Dec 1, 2022₹71.50+2.14%₹71.00₹77.45₹63.2023.9K
Nov 1, 2022₹70.00-3.65%₹72.65₹78.00₹68.7528.5K
Oct 1, 2022₹72.65-6.38%₹79.20₹80.00₹69.0023.2K
Sep 1, 2022₹77.60+35.66%₹55.75₹87.85₹55.75157.0K
Aug 1, 2022₹57.20+0.70%₹57.95₹59.00₹51.6551.1K
Jul 1, 2022₹56.80+4.03%₹56.00₹60.90₹52.0525.9K
Jun 1, 2022₹54.60-13.81%₹65.85₹67.45₹51.5518.0K
May 1, 2022₹63.35-6.08%₹67.95₹70.45₹58.0020.5K
Apr 1, 2022₹67.45-2.32%₹71.10₹76.15₹65.2539.5K
Mar 1, 2022₹69.05+1.62%₹66.60₹73.80₹64.6540.8K
Feb 1, 2022₹67.95-13.22%₹78.30₹79.25₹63.1047.6K
Jan 1, 2022₹78.30+3.37%₹75.90₹83.80₹72.0092.6K
Dec 1, 2021₹75.75+0.87%₹74.00₹85.25₹72.00135.9K
Nov 1, 2021₹75.10-3.53%₹79.40₹85.00₹72.1538.5K
Oct 1, 2021₹77.85-14.40%₹92.80₹92.80₹76.3091.0K
Sep 1, 2021₹90.95+39.49%₹66.50₹116.70₹65.25118.9K
Aug 1, 2021₹65.20-11.29%₹73.50₹73.50₹60.1539.9K
Jul 1, 2021₹73.50-2.33%₹75.45₹76.50₹68.5071.2K
Jun 1, 2021₹75.25-0.07%₹73.05₹78.00₹71.2587.8K
May 1, 2021₹75.30-4.20%₹79.00₹82.00₹72.5098.6K
Apr 1, 2021₹78.60-17.87%₹90.95₹104.85₹71.35140.5K
Mar 1, 2021₹95.70-37.74%₹161.35₹216.05₹95.7097.1K
Feb 1, 2021₹153.70+163.64%₹60.00₹153.70₹58.30267.6K
Jan 1, 2021₹58.30+61.94%₹34.25₹58.30₹33.5059.6K
Dec 1, 2020₹36.00+13.21%₹33.35₹38.95₹30.6519.8K
Nov 1, 2020₹31.80+14.18%₹27.75₹33.65₹27.756.0K
DateCloseChange %OpenHighLowVolume
2025₹117.24-4.09%₹126.41₹163.70₹90.001.6M
2024₹122.24+43.81%₹85.00₹154.54₹79.102.5M
2023₹85.00+18.88%₹71.00₹100.50₹51.10630.9K
2022₹71.50-5.61%₹75.90₹87.85₹51.55568.7K
2021₹75.75+110.42%₹34.25₹216.05₹33.501.2M
2020₹36.00+10.43%₹31.00₹38.95₹23.00127.0K
2019₹32.60-20.49%₹40.55₹47.95₹32.6073.0K
2018₹41.000.00%₹76.95₹76.95₹40.05279.2K

How Modi Rubber Limited Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Modi Rubber Limited Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Modi Rubber Limited-9.26%52.95%290.80%67.97%67.97%67.97%
Altius Telecom-6.32%-6.32%-6.32%-6.32%-6.32%-6.32%
Nirlon23.42%43.85%119.89%186.06%657.65%2,723.01%
Efco (Cambodia26.01%1,826.73%4,484.49%5,135.96%2,854.95%60,808.16%
Shipping-28.12%28.22%28.22%28.22%28.22%28.22%
Elpro International-32.55%25.49%120.55%232.78%490.10%1,609.69%
NIFTY 50 | Market-0.48%43.78%108.95%203.97%307.87%414.60%
Nifty Realty | Sector-15.09%99.77%306.64%380.85%70.08%91.12%

Calculate Your Modi Rubber Limited Investment Returns

Long-Term Investment Performance Analysis

Modi Rubber Limited stock price in Jun 2018 was ₹69.80, A ₹1,000.00 lump sum investment in Modi Rubber Limited made 7 years ago would be worth approximately ₹1,679.66 today, representing a solid return of 67.97%. This translates to an annualized return (CAGR) of 7.37%.

7 Years 3 Months Investment Scenario (Jun 2018 - Oct 2025)

Initial Investment ₹1,000.00
Current Value ₹1,679.66
Total Return 67.97%
Annual Return (CAGR) 7.37%
Shares Owned 14.3

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Modi Rubber Limited has delivered a total return of -9.3%.

  • 52-Week High reached INR163.70 on April 25, 2025.
  • 52-Week Low touched INR90.00 on April 7, 2025.
  • Current Price trading at INR117.24 as of October 4, 2025.

Over the past 5 years, investing INR10,000.00 in Modi Rubber Limited (modirubber) would have grown to approximately INR39,080.00 as of October 4, 2025, representing a total return of 290.8%.

This represents a compound annual growth rate (CAGR) of 31.3% over the 5-year period.

Modi Rubber Limited (modirubber) has delivered an annualized return of 5.3% over the past 10 years.

To illustrate: INR10,000.00 invested in Modi Rubber Limited would have grown to INR16,797.00 over this 10-year period.

This performance should be compared against other companies in the Real Estate sector to understand relative performance.

Modi Rubber Limited (modirubber) has achieved its strongest performance over the 5 years period, delivering a total return of 290.8%.

Modi Rubber Limited (modirubber) shows the following performance across different time periods:

Positive Returns: 3 years (+53.0%), 5 years (+290.8%), 10 years (+68.0%)

Negative Returns: 12 months (-9.3%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.