Elgi Rubber Company Limited (NSE:ELGIRUBCO)
India · Delayed Price · Currency is INR 50.78
-1.07 (-2.06%)
Nov 9, 2026, 3:29 PM IST
Elgi Rubber Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 52.79 | 52.79 | 50.00 | 50.78 | 50.78 | -2.06% | 12,370 |
| Nov 8, 2026 | 51.80 | 52.00 | 51.00 | 51.85 | 51.85 | 3.56% | 5,678 |
| Nov 6, 2026 | 49.50 | 51.47 | 49.26 | 50.07 | 50.07 | 0.81% | 40,783 |
| Nov 5, 2026 | 51.00 | 51.00 | 48.51 | 49.67 | 49.67 | -1.10% | 23,953 |
| Nov 4, 2026 | 49.95 | 51.00 | 49.20 | 50.22 | 50.22 | 2.09% | 14,090 |
| Nov 3, 2026 | 49.30 | 50.85 | 48.85 | 49.19 | 49.19 | -1.95% | 9,851 |
| Nov 2, 2026 | 49.00 | 50.80 | 48.70 | 50.17 | 50.17 | 2.05% | 8,946 |
| Oct 30, 2026 | 50.22 | 50.89 | 48.75 | 49.16 | 49.16 | -1.07% | 19,430 |
| Oct 29, 2026 | 49.67 | 50.40 | 48.10 | 49.69 | 49.69 | 0.04% | 18,092 |
| Oct 28, 2026 | 51.40 | 51.40 | 47.35 | 49.67 | 49.67 | -2.13% | 29,281 |
| Oct 27, 2026 | 50.50 | 53.00 | 50.00 | 50.75 | 50.75 | 2.17% | 25,039 |
| Oct 26, 2026 | 47.67 | 50.40 | 47.00 | 49.67 | 49.67 | 3.14% | 11,033 |
| Oct 23, 2026 | 51.30 | 52.40 | 47.40 | 48.16 | 48.16 | -4.50% | 18,288 |
| Oct 22, 2026 | 52.60 | 52.60 | 49.41 | 50.43 | 50.43 | -2.44% | 23,588 |
| Oct 21, 2026 | 53.20 | 55.70 | 51.11 | 51.69 | 51.69 | -3.20% | 16,645 |
| Oct 19, 2026 | 56.80 | 58.40 | 52.98 | 53.40 | 53.40 | -1.86% | 25,792 |
| Oct 16, 2026 | 54.00 | 54.68 | 53.85 | 54.41 | 54.41 | 1.44% | 10,616 |
| Oct 15, 2026 | 55.53 | 55.53 | 53.20 | 53.64 | 53.64 | -3.40% | 19,351 |
| Oct 14, 2026 | 55.65 | 57.49 | 54.83 | 55.53 | 55.53 | 2.28% | 64,788 |
| Oct 13, 2026 | 54.49 | 56.00 | 53.51 | 54.29 | 54.29 | 1.51% | 14,684 |
| Oct 12, 2026 | 54.06 | 54.60 | 53.24 | 53.48 | 53.48 | -0.59% | 15,711 |
| Oct 9, 2026 | 53.40 | 55.00 | 53.40 | 53.80 | 53.80 | -0.81% | 27,437 |
| Oct 8, 2026 | 58.13 | 58.44 | 53.20 | 54.24 | 54.24 | -6.24% | 51,214 |
| Oct 7, 2026 | 56.50 | 58.50 | 55.51 | 57.85 | 57.85 | 3.36% | 113,283 |
| Oct 6, 2026 | 52.50 | 59.80 | 51.61 | 55.97 | 55.97 | 8.55% | 256,656 |
| Oct 5, 2026 | 52.90 | 53.17 | 51.01 | 51.56 | 51.56 | 0.35% | 38,742 |
| Oct 1, 2026 | 52.95 | 53.69 | 50.50 | 51.38 | 51.38 | -3.82% | 33,486 |
| Sep 30, 2026 | 52.95 | 54.00 | 52.95 | 53.42 | 53.42 | 0.98% | 21,168 |
| Sep 29, 2026 | 53.02 | 53.51 | 51.50 | 52.90 | 52.90 | 1.24% | 30,247 |
| 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 |