Elgi Rubber Company Limited (NSE:ELGIRUBCO)
India · Delayed Price · Currency is INR 40.38
-2.70 (-6.27%)
Jan 23, 2026, 3:29 PM IST
Elgi Rubber Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 40.50 | 43.51 | 40.50 | 43.08 | 43.08 | 6.55% | 139,532 |
| Jan 21, 2026 | 40.35 | 42.50 | 39.80 | 40.43 | 40.43 | 0.20% | 34,704 |
| Jan 20, 2026 | 43.60 | 44.75 | 40.00 | 40.35 | 40.35 | -1.78% | 56,724 |
| Jan 19, 2026 | 41.19 | 42.07 | 40.62 | 41.08 | 41.08 | -2.26% | 12,043 |
| Jan 16, 2026 | 44.50 | 44.50 | 40.25 | 42.03 | 42.03 | -0.40% | 10,340 |
| Jan 14, 2026 | 41.10 | 42.61 | 41.10 | 42.20 | 42.20 | -1.06% | 12,431 |
| Jan 13, 2026 | 41.05 | 43.14 | 41.05 | 42.65 | 42.65 | 0.85% | 14,781 |
| Jan 12, 2026 | 39.25 | 42.80 | 39.25 | 42.29 | 42.29 | 5.04% | 127,436 |
| Jan 9, 2026 | 41.64 | 41.64 | 40.00 | 40.26 | 40.26 | -0.94% | 26,859 |
| Jan 8, 2026 | 40.95 | 41.75 | 40.01 | 40.64 | 40.64 | 0.40% | 54,109 |
| Jan 7, 2026 | 41.38 | 43.00 | 40.11 | 40.48 | 40.48 | -1.94% | 78,477 |
| Jan 6, 2026 | 43.98 | 44.50 | 40.52 | 41.28 | 41.28 | -5.13% | 93,568 |
| Jan 5, 2026 | 45.57 | 45.89 | 42.03 | 43.51 | 43.51 | -4.52% | 61,814 |
| Jan 2, 2026 | 45.10 | 47.15 | 44.90 | 45.57 | 45.57 | -0.11% | 124,743 |
| Jan 1, 2026 | 45.00 | 46.41 | 45.00 | 45.62 | 45.62 | 0.53% | 14,852 |
| Dec 31, 2025 | 46.49 | 46.86 | 44.80 | 45.38 | 45.38 | 0.09% | 31,964 |
| Dec 30, 2025 | 46.45 | 50.00 | 44.64 | 45.34 | 45.34 | -0.40% | 94,085 |
| Dec 29, 2025 | 45.50 | 46.54 | 45.00 | 45.52 | 45.52 | -1.11% | 37,832 |
| Dec 26, 2025 | 46.05 | 46.48 | 44.00 | 46.03 | 46.03 | -0.04% | 65,276 |
| Dec 24, 2025 | 48.48 | 48.91 | 45.30 | 46.05 | 46.05 | -3.70% | 69,295 |
| Dec 23, 2025 | 47.75 | 48.44 | 47.32 | 47.82 | 47.82 | 1.55% | 33,932 |
| Dec 22, 2025 | 48.30 | 49.50 | 46.47 | 47.09 | 47.09 | -0.78% | 72,576 |
| Dec 19, 2025 | 48.20 | 48.88 | 46.60 | 47.46 | 47.46 | -0.04% | 199,731 |
| Dec 18, 2025 | 48.70 | 49.80 | 47.00 | 47.48 | 47.48 | 0.06% | 119,349 |
| Dec 17, 2025 | 50.38 | 50.98 | 46.99 | 47.45 | 47.45 | -4.37% | 173,470 |
| Dec 16, 2025 | 52.30 | 53.80 | 49.00 | 49.62 | 49.62 | -7.46% | 68,585 |
| Dec 15, 2025 | 55.80 | 55.80 | 53.06 | 53.62 | 53.62 | 1.28% | 40,274 |
| Dec 12, 2025 | 50.69 | 54.73 | 49.25 | 52.94 | 52.94 | 6.39% | 41,531 |
| Dec 11, 2025 | 50.80 | 50.80 | 48.37 | 49.76 | 49.76 | 1.24% | 24,771 |
| Dec 10, 2025 | 47.99 | 50.86 | 47.00 | 49.15 | 49.15 | 2.98% | 48,445 |
| Dec 9, 2025 | 48.70 | 48.82 | 47.00 | 47.73 | 47.73 | 1.40% | 93,017 |
| Dec 8, 2025 | 50.40 | 50.49 | 46.00 | 47.07 | 47.07 | -5.92% | 54,346 |
| Dec 5, 2025 | 53.40 | 53.69 | 49.92 | 50.03 | 50.03 | -4.80% | 45,532 |
| Dec 4, 2025 | 52.89 | 53.80 | 51.21 | 52.55 | 52.55 | 0.19% | 13,125 |
| Dec 3, 2025 | 54.14 | 54.37 | 51.52 | 52.45 | 52.45 | -2.05% | 20,107 |
| Dec 2, 2025 | 56.37 | 57.89 | 53.55 | 53.55 | 53.55 | -5.00% | 23,732 |
| Dec 1, 2025 | 57.40 | 57.40 | 55.80 | 56.37 | 56.37 | 2.12% | 25,215 |
| Nov 28, 2025 | 52.00 | 55.20 | 52.00 | 55.20 | 55.20 | 4.98% | 16,994 |
| Nov 27, 2025 | 50.95 | 53.28 | 50.40 | 52.58 | 52.58 | 3.06% | 14,057 |
| Nov 26, 2025 | 52.48 | 52.48 | 50.22 | 51.02 | 51.02 | -2.78% | 37,695 |
| Nov 25, 2025 | 52.06 | 54.45 | 50.06 | 52.48 | 52.48 | 0.81% | 31,605 |
| Nov 24, 2025 | 55.60 | 55.65 | 52.06 | 52.06 | 52.06 | -5.02% | 27,095 |
| Nov 21, 2025 | 55.40 | 55.60 | 53.12 | 54.81 | 54.81 | 1.26% | 19,862 |
| Nov 20, 2025 | 52.15 | 54.79 | 52.15 | 54.13 | 54.13 | 2.17% | 11,913 |
| Nov 19, 2025 | 52.70 | 53.10 | 52.00 | 52.98 | 52.98 | 1.81% | 15,067 |
| Nov 18, 2025 | 54.32 | 55.49 | 52.00 | 52.04 | 52.04 | -4.20% | 53,953 |
| Nov 17, 2025 | 57.06 | 57.06 | 54.21 | 54.32 | 54.32 | -4.82% | 56,171 |
| Nov 14, 2025 | 59.77 | 60.07 | 57.06 | 57.07 | 57.07 | -4.99% | 57,430 |
| Nov 13, 2025 | 60.89 | 61.00 | 59.80 | 60.07 | 60.07 | -1.10% | 5,960 |
| Nov 12, 2025 | 59.77 | 61.57 | 59.77 | 60.74 | 60.74 | 1.62% | 6,097 |