Elgi Rubber Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	51.32	56.00	50.41	54.84	54.84	7.59%	95,231
May 5, 2026	51.48	52.00	50.50	50.97	50.97	-0.99%	27,941
May 4, 2026	52.60	54.78	50.05	51.48	51.48	-3.99%	30,842
Apr 30, 2026	55.00	55.00	52.18	53.62	53.62	-0.61%	36,601
Apr 29, 2026	50.15	54.45	49.72	53.95	53.95	8.70%	68,239
Apr 28, 2026	52.89	52.89	49.15	49.63	49.63	-2.34%	40,860
Apr 27, 2026	52.00	53.98	50.40	50.82	50.82	-1.85%	48,732
Apr 24, 2026	53.77	53.77	51.50	51.78	51.78	-3.72%	36,810
Apr 23, 2026	52.00	54.26	51.40	53.78	53.78	1.86%	28,387
Apr 22, 2026	53.38	55.49	50.75	52.80	52.80	-1.09%	60,485
Apr 21, 2026	56.00	57.00	52.01	53.38	53.38	-4.18%	45,020
Apr 20, 2026	53.00	57.50	50.50	55.71	55.71	4.52%	108,964
Apr 17, 2026	55.82	55.82	52.16	53.30	53.30	-1.81%	67,816
Apr 16, 2026	53.90	57.75	52.31	54.28	54.28	10.84%	696,528
Apr 15, 2026	42.60	48.97	40.81	48.97	48.97	20.00%	115,999
Apr 13, 2026	40.90	41.50	39.70	40.81	40.81	-2.44%	14,533
Apr 10, 2026	43.20	43.20	41.00	41.83	41.83	1.33%	17,824
Apr 9, 2026	42.80	42.80	40.50	41.28	41.28	-1.46%	12,364
Apr 8, 2026	44.20	44.20	40.80	41.89	41.89	3.23%	29,050
Apr 7, 2026	41.50	41.50	39.95	40.58	40.58	-0.42%	6,547
Apr 6, 2026	39.06	41.99	39.00	40.75	40.75	2.13%	25,823
Apr 2, 2026	38.82	40.11	37.45	39.90	39.90	2.78%	30,335
Apr 1, 2026	35.00	40.19	34.19	38.82	38.82	15.85%	47,293
Mar 30, 2026	36.01	36.51	32.72	33.51	33.51	-8.29%	52,835
Mar 27, 2026	37.63	37.70	36.00	36.54	36.54	-2.90%	56,494
Mar 25, 2026	37.96	38.70	36.20	37.63	37.63	1.46%	90,250
Mar 24, 2026	36.51	38.97	36.51	37.09	37.09	0.27%	62,257
Mar 23, 2026	37.02	39.00	36.01	36.99	36.99	-2.99%	70,533
Mar 20, 2026	38.24	39.06	37.80	38.13	38.13	-0.29%	27,104
Mar 19, 2026	38.25	39.85	37.50	38.24	38.24	-3.82%	15,087
Mar 18, 2026	37.36	39.90	37.36	39.76	39.76	6.42%	21,861
Mar 17, 2026	38.70	38.70	36.80	37.36	37.36	0.30%	27,735
Mar 16, 2026	39.20	39.62	36.65	37.25	37.25	-3.52%	39,813
Mar 13, 2026	40.95	40.95	36.20	38.61	38.61	-5.71%	48,616
Mar 12, 2026	40.50	41.59	40.00	40.95	40.95	-0.51%	19,647
Mar 11, 2026	40.60	42.54	40.60	41.16	41.16	-1.39%	32,517
Mar 10, 2026	42.80	43.09	41.14	41.74	41.74	-1.93%	48,638
Mar 9, 2026	44.00	44.64	42.20	42.56	42.56	-7.05%	63,896
Mar 6, 2026	47.96	50.40	44.00	45.79	45.79	-0.24%	751,328
Mar 5, 2026	43.40	45.90	40.00	45.90	45.90	20.00%	760,417
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