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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Elgi Rubber Company Limited (ELGIRUBCO.NS) NSE