Elgi Rubber Company Limited (NSE:ELGIRUBCO)
India · Delayed Price · Currency is INR 52.04
+2.47 (4.98%)
Aug 11, 2025, 11:25 AM IST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 48.60 | 49.57 | 48.20 | 49.57 | 49.57 | 2.00% | 5,548 |
| Aug 7, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.02% | 3,075 |
| Aug 6, 2025 | 49.61 | 49.61 | 49.60 | 49.60 | 49.60 | -2.02% | 9,623 |
| Aug 5, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -2.01% | 17,170 |
| Aug 4, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -2.01% | 20,941 |
| Aug 1, 2025 | 52.62 | 52.72 | 52.62 | 52.72 | 52.72 | -1.82% | 1,989 |
| Jul 31, 2025 | 53.70 | 54.35 | 53.70 | 53.70 | 53.70 | -2.01% | 4,350 |
| Jul 30, 2025 | 54.60 | 54.85 | 54.60 | 54.80 | 54.80 | -1.62% | 5,788 |
| Jul 29, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -2.01% | 5,458 |
| Jul 28, 2025 | 57.71 | 57.71 | 56.84 | 56.84 | 56.84 | -2.00% | 3,810 |
| Jul 25, 2025 | 57.97 | 58.25 | 57.97 | 58.00 | 58.00 | -1.96% | 538 |
| Jul 24, 2025 | 58.45 | 59.16 | 58.45 | 59.16 | 59.16 | 2.00% | 6,694 |
| Jul 23, 2025 | 57.00 | 58.14 | 56.98 | 58.00 | 58.00 | 1.75% | 15,350 |
| Jul 22, 2025 | 57.05 | 57.40 | 57.00 | 57.00 | 57.00 | -0.58% | 5,886 |
| Jul 21, 2025 | 58.50 | 58.50 | 57.33 | 57.33 | 57.33 | -2.00% | 4,450 |
| Jul 18, 2025 | 60.30 | 60.30 | 58.48 | 58.50 | 58.50 | -1.98% | 9,445 |
| Jul 17, 2025 | 61.50 | 61.50 | 59.68 | 59.68 | 59.68 | -2.00% | 11,075 |
| Jul 16, 2025 | 62.00 | 62.00 | 60.84 | 60.90 | 60.90 | -1.92% | 1,100 |
| Jul 15, 2025 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | -2.00% | 9,785 |
| Jul 14, 2025 | 63.39 | 63.39 | 63.36 | 63.36 | 63.36 | 1.95% | 10,746 |
| Jul 11, 2025 | 60.94 | 62.15 | 59.72 | 62.15 | 62.15 | 1.99% | 11,926 |
| Jul 10, 2025 | 59.75 | 60.94 | 59.75 | 60.94 | 60.94 | 1.99% | 7,106 |
| Jul 9, 2025 | 59.57 | 59.75 | 59.00 | 59.75 | 59.75 | 0.30% | 1,905 |
| Jul 8, 2025 | 60.18 | 60.18 | 59.00 | 59.57 | 59.57 | 0.97% | 907 |
| Jul 7, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | - | 2,298 |
| Jul 4, 2025 | 60.18 | 60.18 | 59.00 | 59.00 | 59.00 | -1.96% | 7,206 |
| Jul 3, 2025 | 60.40 | 61.00 | 60.18 | 60.18 | 60.18 | -2.00% | 13,966 |
| Jul 2, 2025 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | -2.01% | 6,192 |
| Jul 1, 2025 | 60.90 | 63.63 | 59.00 | 62.67 | 62.67 | 3.42% | 18,584 |
| Jun 30, 2025 | 61.90 | 63.00 | 60.20 | 60.60 | 60.60 | -2.10% | 15,019 |
| Jun 27, 2025 | 61.10 | 63.00 | 59.10 | 61.90 | 61.90 | 2.28% | 23,421 |
| Jun 26, 2025 | 60.52 | 60.52 | 60.00 | 60.52 | 60.52 | 5.00% | 17,922 |
| Jun 25, 2025 | 55.80 | 57.64 | 55.80 | 57.64 | 57.64 | 4.99% | 13,099 |
| Jun 24, 2025 | 52.75 | 55.04 | 51.39 | 54.90 | 54.90 | 4.73% | 26,566 |
| Jun 23, 2025 | 52.85 | 53.79 | 50.20 | 52.42 | 52.42 | -0.81% | 32,070 |
| Jun 20, 2025 | 52.76 | 53.50 | 52.76 | 52.85 | 52.85 | -1.73% | 17,282 |
| Jun 19, 2025 | 54.00 | 54.00 | 53.78 | 53.78 | 53.78 | -2.00% | 4,421 |
| Jun 18, 2025 | 53.78 | 54.88 | 53.78 | 54.88 | 54.88 | - | 25,431 |
| Jun 17, 2025 | 55.50 | 55.50 | 54.88 | 54.88 | 54.88 | -2.00% | 9,412 |
| Jun 16, 2025 | 56.00 | 56.56 | 54.90 | 56.00 | 56.00 | - | 13,948 |
| Jun 13, 2025 | 56.11 | 56.11 | 56.00 | 56.00 | 56.00 | -0.20% | 8,272 |
| Jun 12, 2025 | 57.11 | 57.11 | 56.11 | 56.11 | 56.11 | -1.75% | 11,631 |
| Jun 11, 2025 | 57.50 | 57.50 | 57.11 | 57.11 | 57.11 | -0.68% | 9,479 |
| Jun 10, 2025 | 58.00 | 58.40 | 57.18 | 57.50 | 57.50 | -1.37% | 10,764 |
| Jun 9, 2025 | 58.00 | 58.30 | 58.00 | 58.30 | 58.30 | 0.97% | 8,087 |
| Jun 6, 2025 | 57.80 | 58.00 | 57.71 | 57.74 | 57.74 | -1.80% | 10,131 |
| Jun 5, 2025 | 58.82 | 58.82 | 58.80 | 58.80 | 58.80 | -0.03% | 5,851 |
| Jun 4, 2025 | 60.00 | 60.00 | 58.82 | 58.82 | 58.82 | -2.02% | 6,321 |
| Jun 3, 2025 | 61.00 | 61.00 | 60.03 | 60.03 | 60.03 | -2.01% | 8,573 |
| Jun 2, 2025 | 62.50 | 62.50 | 61.26 | 61.26 | 61.26 | -1.98% | 7,984 |