Elgi Rubber Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	43.40	45.90	40.00	45.90	-	20.00%	756,197
Mar 4, 2026	36.25	38.88	36.25	38.25	38.25	-1.70%	11,111
Mar 2, 2026	38.01	40.10	36.00	38.91	38.91	-2.75%	31,358
Feb 27, 2026	42.94	42.94	39.52	40.01	40.01	-0.89%	11,556
Feb 26, 2026	40.37	40.70	39.50	40.37	40.37	2.00%	6,797
Feb 25, 2026	38.71	39.88	38.70	39.58	39.58	1.98%	4,560
Feb 24, 2026	40.00	40.00	38.61	38.81	38.81	-0.79%	6,067
Feb 23, 2026	40.95	40.95	38.86	39.12	39.12	-0.91%	11,173
Feb 20, 2026	39.75	40.02	38.71	39.48	39.48	1.15%	21,265
Feb 19, 2026	40.00	40.00	38.71	39.03	39.03	0.54%	41,356
Feb 18, 2026	39.75	40.96	38.30	38.82	38.82	-2.61%	34,578
Feb 17, 2026	41.50	41.50	39.70	39.86	39.86	0.08%	17,603
Feb 16, 2026	40.30	41.99	39.75	39.83	39.83	-4.42%	44,402
Feb 13, 2026	42.00	42.31	40.49	41.67	41.67	-3.25%	41,566
Feb 12, 2026	43.54	44.41	42.20	43.07	43.07	-1.08%	38,923
Feb 11, 2026	43.00	44.00	42.50	43.54	43.54	0.51%	55,531
Feb 10, 2026	44.90	44.90	42.27	43.32	43.32	-0.44%	183,542
Feb 9, 2026	45.99	45.99	42.42	43.51	43.51	2.28%	42,277
Feb 6, 2026	41.00	43.00	40.95	42.54	42.54	3.50%	110,354
Feb 5, 2026	45.00	45.00	40.55	41.10	41.10	-5.65%	20,374
Feb 4, 2026	45.10	45.10	43.00	43.56	43.56	1.16%	11,659
Feb 3, 2026	41.00	44.00	41.00	43.06	43.06	6.03%	25,359
Feb 2, 2026	42.50	42.50	40.00	40.61	40.61	-1.55%	8,651
Feb 1, 2026	41.33	42.80	40.20	41.25	41.25	-0.19%	3,729
Jan 30, 2026	40.20	41.44	40.01	41.33	41.33	1.18%	20,947
Jan 29, 2026	41.90	42.26	40.20	40.85	40.85	-0.56%	68,199
Jan 28, 2026	41.23	41.88	40.60	41.08	41.08	-0.36%	12,934
Jan 27, 2026	41.25	41.99	39.86	41.23	41.23	2.11%	25,953
Jan 23, 2026	43.90	43.90	39.75	40.38	40.38	-6.27%	100,498
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