Elgi Rubber Company Limited (NSE:ELGIRUBCO)
India · Delayed Price · Currency is INR 52.35
+0.10 (0.19%)
Sep 29, 2026, 3:29 PM IST
Elgi Rubber Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 53.02 | 53.51 | 51.50 | 52.63 | - | 0.73% | 26,591 |
| Sep 28, 2026 | 55.68 | 55.68 | 52.01 | 52.25 | 52.25 | -4.93% | 90,720 |
| Sep 25, 2026 | 57.15 | 58.45 | 54.11 | 54.96 | 54.96 | -3.83% | 116,560 |
| Sep 24, 2026 | 59.90 | 59.94 | 57.00 | 57.15 | 57.15 | -3.71% | 39,799 |
| Sep 23, 2026 | 58.05 | 59.88 | 58.05 | 59.35 | 59.35 | -0.70% | 15,662 |
| Sep 22, 2026 | 60.97 | 60.97 | 59.22 | 59.77 | 59.77 | -0.15% | 7,429 |
| Sep 21, 2026 | 60.52 | 61.48 | 59.40 | 59.86 | 59.86 | -2.82% | 27,506 |
| Sep 18, 2026 | 60.81 | 62.38 | 60.81 | 61.60 | 61.60 | 1.30% | 74,237 |
| Sep 17, 2026 | 57.90 | 62.80 | 57.50 | 60.81 | 60.81 | 7.29% | 81,747 |
| Sep 16, 2026 | 55.20 | 57.90 | 54.10 | 56.68 | 56.68 | 1.52% | 36,113 |
| Sep 15, 2026 | 59.70 | 59.70 | 55.41 | 55.83 | 55.83 | -4.53% | 47,619 |
| Sep 11, 2026 | 61.00 | 61.00 | 57.20 | 58.48 | 58.48 | -2.32% | 38,468 |
| Sep 10, 2026 | 62.82 | 63.54 | 59.36 | 59.87 | 59.87 | -4.70% | 62,106 |
| Sep 9, 2026 | 57.94 | 64.66 | 57.64 | 62.82 | 62.82 | 6.26% | 308,072 |
| Sep 8, 2026 | 57.68 | 59.85 | 57.00 | 59.12 | 59.12 | 2.50% | 45,091 |
| Sep 7, 2026 | 58.69 | 58.90 | 56.82 | 57.68 | 57.68 | -1.72% | 34,515 |
| Sep 4, 2026 | 59.98 | 59.98 | 58.10 | 58.69 | 58.69 | -0.66% | 44,079 |
| Sep 3, 2026 | 61.50 | 61.50 | 58.61 | 59.08 | 59.08 | -2.96% | 31,696 |
| Sep 2, 2026 | 60.66 | 61.80 | 59.40 | 60.88 | 60.88 | 0.36% | 56,371 |
| Sep 1, 2026 | 58.75 | 62.40 | 58.01 | 60.66 | 60.66 | 2.87% | 76,618 |
| Aug 31, 2026 | 62.45 | 62.45 | 58.30 | 58.97 | 58.97 | -3.23% | 43,838 |
| Aug 28, 2026 | 59.50 | 63.60 | 57.50 | 60.94 | 60.94 | 4.78% | 134,200 |
| Aug 27, 2026 | 59.80 | 59.80 | 58.00 | 58.16 | 58.16 | -0.39% | 15,346 |
| Aug 26, 2026 | 59.82 | 59.82 | 58.03 | 58.39 | 58.39 | -2.39% | 51,961 |
| Aug 25, 2026 | 61.19 | 61.19 | 58.10 | 59.82 | 59.82 | 0.76% | 37,058 |
| Aug 24, 2026 | 61.14 | 61.14 | 58.11 | 59.37 | 59.37 | -1.17% | 30,447 |
| Aug 21, 2026 | 60.50 | 61.66 | 59.35 | 60.07 | 60.07 | 1.47% | 40,818 |
| Aug 20, 2026 | 57.74 | 60.50 | 56.98 | 59.20 | 59.20 | 3.77% | 40,394 |
| Aug 19, 2026 | 57.10 | 58.50 | 56.10 | 57.05 | 57.05 | -1.42% | 26,347 |
| Aug 18, 2026 | 58.60 | 59.88 | 57.15 | 57.87 | 57.87 | -2.10% | 43,421 |
| Aug 17, 2026 | 58.90 | 59.98 | 58.34 | 59.11 | 59.11 | 1.34% | 30,528 |
| Aug 14, 2026 | 59.00 | 60.05 | 56.30 | 58.33 | 58.33 | -1.42% | 65,656 |
| Aug 13, 2026 | 58.70 | 62.00 | 58.00 | 59.17 | 59.17 | 0.61% | 98,857 |
| Aug 12, 2026 | 60.23 | 61.19 | 57.01 | 58.81 | 58.81 | -2.29% | 83,761 |
| Aug 11, 2026 | 62.00 | 62.00 | 60.00 | 60.19 | 60.19 | -1.07% | 49,525 |
| Aug 10, 2026 | 63.02 | 63.02 | 60.60 | 60.84 | 60.84 | -3.46% | 56,280 |
| Aug 7, 2026 | 61.05 | 63.58 | 61.05 | 63.02 | 63.02 | 3.48% | 65,610 |
| Aug 6, 2026 | 63.61 | 66.66 | 60.02 | 60.90 | 60.90 | -2.87% | 270,028 |
| Aug 5, 2026 | 59.06 | 63.95 | 59.06 | 62.70 | 62.70 | 7.22% | 209,634 |
| Aug 4, 2026 | 57.81 | 59.29 | 57.81 | 58.48 | 58.48 | 1.86% | 44,701 |
| Aug 3, 2026 | 60.00 | 60.31 | 57.00 | 57.41 | 57.41 | -3.82% | 65,204 |
| Jul 31, 2026 | 63.00 | 63.00 | 59.31 | 59.69 | 59.69 | -3.08% | 46,003 |
| Jul 30, 2026 | 59.50 | 64.00 | 58.72 | 61.59 | 61.59 | 6.10% | 222,115 |
| Jul 29, 2026 | 54.80 | 59.49 | 54.80 | 58.05 | 58.05 | 5.32% | 37,535 |
| Jul 28, 2026 | 57.00 | 57.29 | 54.00 | 55.12 | 55.12 | -2.65% | 30,991 |
| Jul 27, 2026 | 56.50 | 56.90 | 55.20 | 56.62 | 56.62 | 3.74% | 22,265 |
| Jul 24, 2026 | 55.70 | 56.18 | 54.10 | 54.58 | 54.58 | -2.81% | 41,186 |
| Jul 23, 2026 | 58.49 | 58.49 | 55.50 | 56.16 | 56.16 | -1.97% | 27,500 |
| Jul 22, 2026 | 58.00 | 59.50 | 57.05 | 57.29 | 57.29 | -1.66% | 31,555 |
| Jul 21, 2026 | 58.53 | 61.10 | 56.50 | 58.26 | 58.26 | -0.46% | 62,089 |