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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	75.73	71.58	71.58	76.5	70.55	41,525
September 04, 2025	74.01	73.89	73.89	77	73	31,968
September 03, 2025	72.52	74.56	74.56	80.38	72.5	264,223
September 02, 2025	81.2	75.68	75.68	81.99	75.1	382,594
September 01, 2025	83.6	83.45	83.45	90.5	82	1.12M
August 29, 2025	74.55	82.54	82.54	85.48	74.5	2.27M
August 28, 2025	65	71.37	71.37	75.97	59.3	1.4M
August 26, 2025	53.09	63.31	63.31	63.7	50	1.2M
August 25, 2025	59	53.09	53.09	61.8	52.51	84,402
August 22, 2025	58.94	56.82	56.82	58.94	56	7,135
August 21, 2025	59	56.89	56.89	59	56.5	16,307
August 20, 2025	60.19	58.5	58.5	60.19	56.05	6,600
August 19, 2025	56.49	57.33	57.33	57.54	54.82	11,629
August 18, 2025	55	54.8	54.8	56.9	54.61	4,543
August 14, 2025	60.18	54.46	54.46	60.18	54.45	43,320
August 13, 2025	56.99	57.32	57.32	57.33	55	11,839
August 12, 2025	53.5	54.6	54.6	54.6	52.42	9,927
August 11, 2025	49.81	52	52	52.04	49.81	9,092
August 08, 2025	48.6	49.57	49.57	49.57	48.2	5,548
August 07, 2025	48.6	48.6	48.6	48.6	48.6	3,075
August 06, 2025	49.61	49.6	49.6	49.61	49.6	9,623
August 05, 2025	50.62	50.62	50.62	50.62	50.62	17,170
August 04, 2025	51.66	51.66	51.66	51.66	51.66	20,941
August 01, 2025	52.62	52.72	52.72	52.72	52.62	1,989
July 31, 2025	53.7	53.7	53.7	54.35	53.7	4,350
July 30, 2025	54.6	54.8	54.8	54.85	54.6	5,788
July 29, 2025	55.7	55.7	55.7	55.7	55.7	5,458
July 28, 2025	57.71	56.84	56.84	57.71	56.84	3,810
July 25, 2025	57.97	58	58	58.25	57.97	538
July 24, 2025	58.45	59.16	59.16	59.16	58.45	6,694
July 23, 2025	57	58	58	58.14	56.98	15,350
July 22, 2025	57.05	57	57	57.4	57	5,886
July 21, 2025	58.5	57.33	57.33	58.5	57.33	4,450
July 18, 2025	60.3	58.5	58.5	60.3	58.48	9,445
July 17, 2025	61.5	59.68	59.68	61.5	59.68	11,075
July 16, 2025	62	60.9	60.9	62	60.84	1,100
July 15, 2025	62.09	62.09	62.09	62.09	62.09	9,785
July 14, 2025	63.39	63.36	63.36	63.39	63.36	10,746
July 11, 2025	60.94	62.15	62.15	62.15	59.72	11,926
July 10, 2025	59.75	60.94	60.94	60.94	59.75	7,106
July 09, 2025	59.57	59.75	59.75	59.75	59	1,905
July 08, 2025	60.18	59.57	59.57	60.18	59	907
July 07, 2025	60	59	59	60	59	2,298
July 04, 2025	60.18	59	59	60.18	59	7,206
July 03, 2025	60.4	60.18	60.18	61	60.18	13,966
July 02, 2025	61.41	61.41	61.41	61.41	61.41	6,192
July 01, 2025	60.9	62.67	62.67	63.63	59	18,584
June 30, 2025	61.9	60.6	60.6	63	60.2	15,019
June 27, 2025	61.1	61.9	61.9	63	59.1	23,421
June 26, 2025	60.52	60.52	60.52	60.52	60	17,922
June 25, 2025	55.8	57.64	57.64	57.64	55.8	13,099
June 24, 2025	52.75	54.9	54.9	55.04	51.39	26,566
June 23, 2025	52.85	52.42	52.42	53.79	50.2	32,070
June 20, 2025	52.76	52.85	52.85	53.5	52.76	17,282
June 19, 2025	54	53.78	53.78	54	53.78	4,421
June 18, 2025	53.78	54.88	54.88	54.88	53.78	25,431
June 17, 2025	55.5	54.88	54.88	55.5	54.88	9,412
June 16, 2025	56	56	56	56.56	54.9	13,948
June 13, 2025	56.11	56	56	56.11	56	8,272
June 12, 2025	57.11	56.11	56.11	57.11	56.11	11,631

Elgi Rubber Company Limited (ELGIRUBCO.NS) NSE