Elgi Rubber Company Limited - ELGIRUBCO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	52.89	52.55	52.55	53.8	51.21	13,254
December 03, 2025	54.14	52.45	52.45	54.37	51.52	20,697
December 02, 2025	56.37	53.55	53.55	57.89	53.55	24,321
December 01, 2025	57.4	56.37	56.37	57.4	55.8	25,265
November 28, 2025	52	55.2	55.2	55.2	52	17,013
November 27, 2025	50.95	52.58	52.58	53.28	50.4	14,063
November 26, 2025	52.48	51.02	51.02	52.48	50.22	37,810
November 25, 2025	52.06	52.48	52.48	54.45	50.06	31,649
November 24, 2025	55.6	52.06	52.06	55.65	52.06	27,096
November 21, 2025	55.4	54.81	54.81	55.6	53.12	19,862
November 19, 2025	52.7	52.98	52.98	53.1	52	15,106
November 18, 2025	54.32	52.04	52.04	55.49	52	53,954
November 17, 2025	57.06	54.32	54.32	57.06	54.21	56,172
November 14, 2025	59.77	57.07	57.07	60.07	57.06	57,471
November 13, 2025	60.89	60.07	60.07	61	59.8	5,960
November 12, 2025	59.77	60.74	60.74	61.57	59.77	6,261
November 11, 2025	60.57	59.77	59.77	60.59	59.05	5,315
November 10, 2025	62.05	60.62	60.62	62.05	60	18,200
November 07, 2025	65.1	62.76	62.76	65.1	61.5	17,394
November 06, 2025	67.6	64.52	64.52	68.27	64.22	7,235
November 04, 2025	66.6	67.6	67.6	68.55	66.2	8,123
November 03, 2025	67.19	68.61	68.61	69.99	65.51	16,379
October 31, 2025	68.3	68.56	68.56	69.15	67	19,691
October 30, 2025	65.8	66.11	66.11	66.31	63.8	21,637
October 29, 2025	61.24	63.16	63.16	63.55	60.26	13,606
October 28, 2025	61.01	61.63	61.63	62.9	59.11	25,767
October 27, 2025	62.94	61.84	61.84	64.4	61.35	14,753
October 24, 2025	60.76	61.71	61.71	63.7	60.76	13,008
October 23, 2025	60.15	62.32	62.32	63.94	60.15	25,316
October 21, 2025	60.4	61.36	61.36	62.79	60.4	2,277
October 20, 2025	61.91	60.85	60.85	63.5	60.1	5,923
October 17, 2025	62.8	61.91	61.91	62.8	60.85	6,435
October 16, 2025	62	60.87	60.87	62.89	60.2	9,376
October 15, 2025	59.2	62.2	62.2	64.4	59.2	20,098
October 14, 2025	64.79	62.31	62.31	64.79	62.02	23,546
October 13, 2025	64	63.55	63.55	66	63.5	8,636
October 10, 2025	65.2	64.72	64.72	66	64.5	3,827
October 09, 2025	67.64	65.59	65.59	67.64	65.27	7,997
October 08, 2025	66	67.45	67.45	70	66	23,165
October 07, 2025	66.7	67.49	67.49	70	65.07	12,473
October 06, 2025	67	67.45	67.45	68.85	65.63	4,592
October 03, 2025	65	65.94	65.94	66.94	64	23,311
October 01, 2025	66	65.08	65.08	67.9	64	11,898
September 30, 2025	65.05	65.09	65.09	68.79	65	15,603
September 29, 2025	69	66.96	66.96	69.5	66.5	17,685
September 26, 2025	69.4	69.25	69.25	70.5	69.06	22,944
September 25, 2025	70.89	69.62	69.62	70.89	69.07	24,377
September 24, 2025	69.05	69.81	69.81	70.93	69.05	33,363
September 23, 2025	69.1	69.57	69.57	72	69.1	13,847
September 22, 2025	70.5	70.08	70.08	71.67	69.11	22,774
September 19, 2025	71.34	71.02	71.02	71.99	69.85	10,886
September 18, 2025	72.69	71.34	71.34	72.69	70.01	15,262
September 17, 2025	71.86	70.19	70.19	71.86	69.21	9,304
September 16, 2025	71.57	70.46	70.46	72.5	70.2	22,892
September 15, 2025	69.6	71.57	71.57	72.42	69.15	35,508
September 12, 2025	69.5	69.98	69.98	73	69.5	24,046
September 11, 2025	69.6	70.26	70.26	70.96	69.5	22,769
September 10, 2025	70.17	70.26	70.26	71.8	69.51	25,232
September 09, 2025	69.3	70.17	70.17	71.99	69.3	41,727
September 08, 2025	74	70.27	70.27	74.95	69	78,315

Elgi Rubber Company Limited (ELGIRUBCO.NS) NSE