Elgi Rubber Company Limited (NSE:ELGIRUBCO)
India · Delayed Price · Currency is INR 56.85
-1.02 (-1.76%)
Aug 19, 2026, 3:29 PM IST
Elgi Rubber Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |