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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.75	39.48	39.48	40.02	38.71	21,348
February 19, 2026	40	39.03	39.03	40	38.71	41,366
February 18, 2026	39.75	38.82	38.82	40.96	38.3	35,555
February 17, 2026	41.5	39.86	39.86	41.5	39.7	18,288
February 16, 2026	40.3	39.83	39.83	41.99	39.75	44,583
February 13, 2026	42	41.67	41.67	42.31	40.49	41,616
February 12, 2026	43.54	43.07	43.07	44.41	42.2	38,924
February 11, 2026	43	43.54	43.54	44	42.5	55,949
February 10, 2026	44.9	43.32	43.32	44.9	42.27	183,542
February 09, 2026	45.99	43.51	43.51	45.99	42.42	42,288
February 06, 2026	41	42.54	42.54	43	40.95	110,649
February 05, 2026	45	41.1	41.1	45	40.55	20,374
February 04, 2026	45.1	43.56	43.56	45.1	43	11,680
February 03, 2026	41	43.06	43.06	44	41	25,395
February 02, 2026	42.5	40.61	40.61	42.5	40	8,791
February 01, 2026	41.33	41.25	41.25	42.8	40.2	3,729
January 30, 2026	40.2	41.33	41.33	41.44	40.01	21,197
January 29, 2026	41.9	40.85	40.85	42.26	40.2	68,979
January 28, 2026	41.23	41.08	41.08	41.88	40.6	13,068
January 27, 2026	41.25	41.23	41.23	41.99	39.86	26,033
January 23, 2026	43.9	40.38	40.38	43.9	39.75	100,416
January 22, 2026	40.5	43.08	43.08	43.51	40.5	139,682
January 21, 2026	40.35	40.43	40.43	42.5	39.8	34,720
January 20, 2026	43.6	40.35	40.35	44.75	40	56,842
January 19, 2026	41.19	41.08	41.08	42.07	40.62	12,127
January 16, 2026	44.5	40.8	40.8	44.5	40.8	10,347
January 14, 2026	41.1	42.2	42.2	42.61	41.1	12,823
January 13, 2026	41.05	42.65	42.65	43.14	41.05	14,781
January 12, 2026	39.25	42.29	42.29	42.8	39.25	127,695
January 09, 2026	41.64	40.26	40.26	41.64	40	27,218
January 08, 2026	40.95	40.64	40.64	41.75	40.01	56,184
January 07, 2026	41.38	40.48	40.48	43	40.11	78,551
January 06, 2026	43.98	41.28	41.28	44.5	40.52	93,582
January 05, 2026	45.57	43.51	43.51	45.89	42.03	62,441
January 02, 2026	45.1	45.57	45.57	47.15	44.9	123,875
January 01, 2026	45	45.62	45.62	46.41	45	15,174
December 31, 2025	46.49	45.38	45.38	46.86	44.8	32,014
December 30, 2025	46.45	45.34	45.34	50	44.64	94,085
December 29, 2025	45.5	45.52	45.52	46.54	45	37,832
December 26, 2025	46.05	46.03	46.03	46.48	44	65,276
December 24, 2025	48.48	46.05	46.05	48.91	45.3	69,260
December 23, 2025	47.75	47.82	47.82	48.44	47.32	33,932
December 22, 2025	48.3	47.09	47.09	49.5	46.47	73,784
December 19, 2025	48.2	47.46	47.46	48.88	46.6	199,725
December 18, 2025	48.7	47.48	47.48	49.8	47	118,850
December 17, 2025	50.38	47.45	47.45	50.98	46.99	173,477
December 16, 2025	52.3	49.62	49.62	53.8	49	68,705
December 15, 2025	55.8	53.62	53.62	55.8	53.06	40,370
December 12, 2025	50.69	52.94	52.94	54.73	49.25	41,531
December 11, 2025	50.8	49.76	49.76	50.8	48.37	24,837
December 10, 2025	47.99	49.15	49.15	50.86	47	48,521
December 09, 2025	48.7	47.73	47.73	48.82	47	138,163
December 08, 2025	50.4	47.07	47.07	50.49	46	54,370
December 05, 2025	53.4	50.03	50.03	53.69	49.92	45,680
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

Elgi Rubber Company Limited (ELGIRUBCO.NS) NSE