Elgi Rubber Company Limited (NSE:ELGIRUBCO)
India · Delayed Price · Currency is INR 56.12
+1.00 (1.81%)
Jul 29, 2026, 10:00 AM IST
Elgi Rubber Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 54.80 | 55.12 | 54.80 | 55.12 | - | - | 30,996 |
| 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 |
| Jul 20, 2026 | 61.15 | 62.48 | 58.00 | 58.53 | 58.53 | -5.35% | 56,248 |
| Jul 17, 2026 | 61.70 | 63.00 | 59.76 | 61.84 | 61.84 | -0.53% | 118,437 |
| Jul 16, 2026 | 55.51 | 63.44 | 55.51 | 62.17 | 62.17 | 7.78% | 207,541 |
| Jul 15, 2026 | 57.00 | 58.29 | 56.33 | 57.68 | 57.68 | 0.93% | 21,747 |
| Jul 14, 2026 | 55.25 | 57.60 | 55.25 | 57.15 | 57.15 | -0.33% | 31,001 |
| Jul 13, 2026 | 57.80 | 59.25 | 55.25 | 57.34 | 57.34 | -0.97% | 84,864 |
| Jul 10, 2026 | 60.99 | 60.99 | 57.21 | 57.90 | 57.90 | -2.41% | 71,184 |
| Jul 9, 2026 | 60.20 | 60.36 | 57.39 | 59.33 | 59.33 | -0.13% | 51,548 |
| Jul 8, 2026 | 58.00 | 60.99 | 55.01 | 59.41 | 59.41 | 1.66% | 302,470 |
| Jul 7, 2026 | 62.90 | 62.90 | 58.00 | 58.44 | 58.44 | -4.26% | 171,527 |
| Jul 6, 2026 | 58.80 | 65.20 | 58.76 | 61.04 | 61.04 | 10.40% | 1,544,497 |
| Jul 3, 2026 | 47.70 | 55.29 | 46.50 | 55.29 | 55.29 | 19.99% | 654,940 |
| Jul 2, 2026 | 44.75 | 47.24 | 44.11 | 46.08 | 46.08 | 2.42% | 26,408 |
| Jul 1, 2026 | 44.10 | 45.69 | 44.10 | 44.99 | 44.99 | 0.81% | 23,372 |
| Jun 30, 2026 | 47.00 | 47.78 | 44.02 | 44.63 | 44.63 | -2.53% | 81,957 |
| Jun 29, 2026 | 48.62 | 49.58 | 45.25 | 45.79 | 45.79 | -5.80% | 60,736 |
| Jun 25, 2026 | 49.71 | 50.00 | 47.20 | 48.61 | 48.61 | -0.16% | 27,948 |
| Jun 24, 2026 | 47.90 | 49.75 | 47.90 | 48.69 | 48.69 | 0.23% | 27,383 |
| Jun 23, 2026 | 48.82 | 49.99 | 47.00 | 48.58 | 48.58 | -1.30% | 39,560 |
| Jun 22, 2026 | 50.00 | 50.10 | 48.80 | 49.22 | 49.22 | 0.06% | 37,187 |
| Jun 19, 2026 | 48.10 | 49.33 | 48.10 | 49.19 | 49.19 | 1.13% | 21,456 |
| Jun 18, 2026 | 50.48 | 50.48 | 48.10 | 48.64 | 48.64 | -2.39% | 55,007 |
| Jun 17, 2026 | 50.95 | 52.80 | 48.50 | 49.83 | 49.83 | 0.57% | 78,858 |
| Jun 16, 2026 | 52.18 | 52.18 | 48.40 | 49.55 | 49.55 | -3.15% | 28,168 |
| Jun 15, 2026 | 51.15 | 52.50 | 50.51 | 51.16 | 51.16 | -0.45% | 37,744 |
| Jun 12, 2026 | 51.60 | 52.00 | 48.11 | 51.39 | 51.39 | 2.23% | 71,732 |
| Jun 11, 2026 | 49.20 | 51.48 | 49.02 | 50.27 | 50.27 | 2.76% | 53,804 |
| Jun 10, 2026 | 45.97 | 51.57 | 44.80 | 48.92 | 48.92 | 8.42% | 129,833 |
| Jun 9, 2026 | 45.88 | 46.20 | 44.10 | 45.12 | 45.12 | 0.53% | 66,641 |
| Jun 8, 2026 | 48.24 | 48.40 | 43.25 | 44.88 | 44.88 | -6.50% | 62,565 |
| Jun 5, 2026 | 46.00 | 48.96 | 45.89 | 48.00 | 48.00 | 7.77% | 83,677 |
| Jun 4, 2026 | 47.00 | 47.27 | 43.00 | 44.54 | 44.54 | -2.73% | 55,445 |
| Jun 3, 2026 | 46.38 | 47.65 | 45.41 | 45.79 | 45.79 | -3.25% | 38,725 |
| Jun 2, 2026 | 46.03 | 47.40 | 45.76 | 47.33 | 47.33 | 3.39% | 29,904 |
| Jun 1, 2026 | 47.50 | 47.99 | 44.10 | 45.78 | 45.78 | -3.62% | 37,301 |
| May 29, 2026 | 51.49 | 51.49 | 46.15 | 47.50 | 47.50 | -7.75% | 114,618 |
| May 27, 2026 | 51.00 | 52.90 | 50.50 | 51.49 | 51.49 | 1.42% | 38,859 |
| May 26, 2026 | 50.28 | 53.53 | 50.28 | 50.77 | 50.77 | 0.97% | 46,545 |
| May 25, 2026 | 48.00 | 51.20 | 47.61 | 50.28 | 50.28 | 6.48% | 33,879 |
| May 22, 2026 | 47.99 | 47.99 | 46.71 | 47.22 | 47.22 | 0.08% | 27,896 |
| May 21, 2026 | 47.70 | 48.85 | 46.50 | 47.18 | 47.18 | -0.46% | 35,177 |
| May 20, 2026 | 50.07 | 50.07 | 47.01 | 47.40 | 47.40 | -4.18% | 50,478 |
| May 19, 2026 | 50.00 | 50.70 | 49.00 | 49.47 | 49.47 | 0.75% | 19,489 |