Elgi Rubber Company Limited (NSE:ELGIRUBCO)
India
· Delayed Price · Currency is INR 53.95
+4.32 (8.70%)
Apr 29, 2026, 3:29 PM IST
Elgi Rubber Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 41.50 | 41.50 | 39.70 | 39.86 | 39.86 | 0.08% | 17,603 |
| Feb 16, 2026 | 40.30 | 41.99 | 39.75 | 39.83 | 39.83 | -4.42% | 44,402 |
| Feb 13, 2026 | 42.00 | 42.31 | 40.49 | 41.67 | 41.67 | -3.25% | 41,566 |
| Feb 12, 2026 | 43.54 | 44.41 | 42.20 | 43.07 | 43.07 | -1.08% | 38,923 |
| Feb 11, 2026 | 43.00 | 44.00 | 42.50 | 43.54 | 43.54 | 0.51% | 55,531 |
| Feb 10, 2026 | 44.90 | 44.90 | 42.27 | 43.32 | 43.32 | -0.44% | 183,542 |
| Feb 9, 2026 | 45.99 | 45.99 | 42.42 | 43.51 | 43.51 | 2.28% | 42,277 |
| Feb 6, 2026 | 41.00 | 43.00 | 40.95 | 42.54 | 42.54 | 3.50% | 110,354 |
| Feb 5, 2026 | 45.00 | 45.00 | 40.55 | 41.10 | 41.10 | -5.65% | 20,374 |
| Feb 4, 2026 | 45.10 | 45.10 | 43.00 | 43.56 | 43.56 | 1.16% | 11,659 |
| Feb 3, 2026 | 41.00 | 44.00 | 41.00 | 43.06 | 43.06 | 6.03% | 25,359 |
| Feb 2, 2026 | 42.50 | 42.50 | 40.00 | 40.61 | 40.61 | -1.55% | 8,651 |
| Feb 1, 2026 | 41.33 | 42.80 | 40.20 | 41.25 | 41.25 | -0.19% | 3,729 |
| Jan 30, 2026 | 40.20 | 41.44 | 40.01 | 41.33 | 41.33 | 1.18% | 20,947 |
| Jan 29, 2026 | 41.90 | 42.26 | 40.20 | 40.85 | 40.85 | -0.56% | 68,199 |
| Jan 28, 2026 | 41.23 | 41.88 | 40.60 | 41.08 | 41.08 | -0.36% | 12,934 |
| Jan 27, 2026 | 41.25 | 41.99 | 39.86 | 41.23 | 41.23 | 2.11% | 25,953 |
| Jan 23, 2026 | 43.90 | 43.90 | 39.75 | 40.38 | 40.38 | -6.27% | 100,498 |
| Jan 22, 2026 | 40.50 | 43.51 | 40.50 | 43.08 | 43.08 | 6.55% | 139,532 |
| Jan 21, 2026 | 40.35 | 42.50 | 39.80 | 40.43 | 40.43 | 0.20% | 34,704 |
| Jan 20, 2026 | 43.60 | 44.75 | 40.00 | 40.35 | 40.35 | -1.78% | 56,724 |
| Jan 19, 2026 | 41.19 | 42.07 | 40.62 | 41.08 | 41.08 | -2.26% | 12,043 |
| Jan 16, 2026 | 44.50 | 44.50 | 40.25 | 42.03 | 42.03 | -0.40% | 10,340 |
| Jan 14, 2026 | 41.10 | 42.61 | 41.10 | 42.20 | 42.20 | -1.06% | 12,431 |
| Jan 13, 2026 | 41.05 | 43.14 | 41.05 | 42.65 | 42.65 | 0.85% | 14,781 |
| Jan 12, 2026 | 39.25 | 42.80 | 39.25 | 42.29 | 42.29 | 5.04% | 127,436 |
| Jan 9, 2026 | 41.64 | 41.64 | 40.00 | 40.26 | 40.26 | -0.94% | 26,859 |
| Jan 8, 2026 | 40.95 | 41.75 | 40.01 | 40.64 | 40.64 | 0.40% | 54,109 |
| Jan 7, 2026 | 41.38 | 43.00 | 40.11 | 40.48 | 40.48 | -1.94% | 78,477 |
| Jan 6, 2026 | 43.98 | 44.50 | 40.52 | 41.28 | 41.28 | -5.13% | 93,568 |
| Jan 5, 2026 | 45.57 | 45.89 | 42.03 | 43.51 | 43.51 | -4.52% | 61,814 |
| Jan 2, 2026 | 45.10 | 47.15 | 44.90 | 45.57 | 45.57 | -0.11% | 124,743 |
| Jan 1, 2026 | 45.00 | 46.41 | 45.00 | 45.62 | 45.62 | 0.53% | 14,852 |
| Dec 31, 2025 | 46.49 | 46.86 | 44.80 | 45.38 | 45.38 | 0.09% | 31,964 |
| Dec 30, 2025 | 46.45 | 50.00 | 44.64 | 45.34 | 45.34 | -0.40% | 94,085 |
| Dec 29, 2025 | 45.50 | 46.54 | 45.00 | 45.52 | 45.52 | -1.11% | 37,832 |
| Dec 26, 2025 | 46.05 | 46.48 | 44.00 | 46.03 | 46.03 | -0.04% | 65,276 |
| Dec 24, 2025 | 48.48 | 48.91 | 45.30 | 46.05 | 46.05 | -3.70% | 69,295 |
| Dec 23, 2025 | 47.75 | 48.44 | 47.32 | 47.82 | 47.82 | 1.55% | 33,932 |
| Dec 22, 2025 | 48.30 | 49.50 | 46.47 | 47.09 | 47.09 | -0.78% | 72,576 |
| Dec 19, 2025 | 48.20 | 48.88 | 46.60 | 47.46 | 47.46 | -0.04% | 199,731 |
| Dec 18, 2025 | 48.70 | 49.80 | 47.00 | 47.48 | 47.48 | 0.06% | 119,349 |
| Dec 17, 2025 | 50.38 | 50.98 | 46.99 | 47.45 | 47.45 | -4.37% | 173,470 |
| Dec 16, 2025 | 52.30 | 53.80 | 49.00 | 49.62 | 49.62 | -7.46% | 68,585 |
| Dec 15, 2025 | 55.80 | 55.80 | 53.06 | 53.62 | 53.62 | 1.28% | 40,274 |
| Dec 12, 2025 | 50.69 | 54.73 | 49.25 | 52.94 | 52.94 | 6.39% | 41,531 |
| Dec 11, 2025 | 50.80 | 50.80 | 48.37 | 49.76 | 49.76 | 1.24% | 24,771 |
| Dec 10, 2025 | 47.99 | 50.86 | 47.00 | 49.15 | 49.15 | 2.98% | 48,445 |
| Dec 9, 2025 | 48.70 | 48.82 | 47.00 | 47.73 | 47.73 | 1.40% | 93,017 |
| Dec 8, 2025 | 50.40 | 50.49 | 46.00 | 47.07 | 47.07 | -5.92% | 54,346 |
| Dec 5, 2025 | 53.40 | 53.69 | 49.92 | 50.03 | 50.03 | -4.80% | 45,532 |
| Dec 4, 2025 | 52.89 | 53.80 | 51.21 | 52.55 | 52.55 | 0.19% | 13,125 |
| Dec 3, 2025 | 54.14 | 54.37 | 51.52 | 52.45 | 52.45 | -2.05% | 20,107 |
| Dec 2, 2025 | 56.37 | 57.89 | 53.55 | 53.55 | 53.55 | -5.00% | 23,732 |