Elgi Rubber Company Limited ELGIRUBCO

NSE · India · Producer Manufacturing

INR 53.00-0.42 (-0.79%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 51.38	-3.82%	INR 52.95	INR 53.69	INR 50.50	33.49K
2026-09-30	INR 53.42	+0.98%	INR 52.95	INR 54.00	INR 52.95	21.17K
2026-09-29	INR 52.90	+1.24%	INR 53.02	INR 53.51	INR 51.50	30.25K
2026-09-28	INR 52.25	-4.93%	INR 55.68	INR 55.68	INR 52.01	90.72K
2026-09-25	INR 54.96	-3.83%	INR 57.15	INR 58.45	INR 54.11	116.56K
2026-09-24	INR 57.15	-3.71%	INR 59.90	INR 59.94	INR 57.00	39.80K
2026-09-23	INR 59.35	-0.70%	INR 58.05	INR 59.88	INR 58.05	15.66K
2026-09-22	INR 59.77	-0.15%	INR 60.97	INR 60.97	INR 59.22	7.43K
2026-09-21	INR 59.86	-2.82%	INR 60.52	INR 61.48	INR 59.40	27.51K
2026-09-18	INR 61.60	+1.30%	INR 60.81	INR 62.38	INR 60.81	74.24K
2026-09-17	INR 60.81	+7.29%	INR 57.90	INR 62.80	INR 57.50	81.75K
2026-09-16	INR 56.68	+1.52%	INR 55.20	INR 57.90	INR 54.10	36.11K
2026-09-15	INR 55.83	-4.53%	INR 59.70	INR 59.70	INR 55.41	47.62K
2026-09-14	INR 58.48	0.00%	INR 58.48	INR 58.48	INR 58.48	0
2026-09-11	INR 58.48	-2.32%	INR 61.00	INR 61.00	INR 57.20	38.47K
2026-09-10	INR 59.87	-4.70%	INR 62.82	INR 63.54	INR 59.36	62.11K
2026-09-09	INR 62.82	+6.26%	INR 57.94	INR 64.66	INR 57.64	308.07K
2026-09-08	INR 59.12	+2.50%	INR 57.68	INR 59.85	INR 57.00	45.09K
2026-09-07	INR 57.68	-1.72%	INR 58.69	INR 58.90	INR 56.82	34.52K
2026-09-04	INR 58.69	-0.66%	INR 59.98	INR 59.98	INR 58.10	44.08K
2026-09-03	INR 59.08	-2.96%	INR 61.50	INR 61.50	INR 58.61	31.70K
2026-09-02	INR 60.88	+0.36%	INR 60.66	INR 61.80	INR 59.40	56.37K
2026-09-01	INR 60.66	+2.87%	INR 58.75	INR 62.40	INR 58.01	76.62K
2026-08-31	INR 58.97	-3.23%	INR 62.45	INR 62.45	INR 58.30	43.84K
2026-08-28	INR 60.94	+4.78%	INR 59.50	INR 63.60	INR 57.50	134.20K
2026-08-27	INR 58.16	-0.39%	INR 59.80	INR 59.80	INR 58.00	15.35K
2026-08-26	INR 58.39	-2.39%	INR 59.82	INR 59.82	INR 58.03	51.96K
2026-08-25	INR 59.82	+0.76%	INR 61.19	INR 61.19	INR 58.10	37.06K
2026-08-24	INR 59.37	-1.17%	INR 61.14	INR 61.14	INR 58.11	30.45K
2026-08-21	INR 60.07	+1.47%	INR 60.50	INR 61.66	INR 59.35	40.82K
2026-08-20	INR 59.20	+3.77%	INR 57.74	INR 60.50	INR 56.98	40.39K
2026-08-19	INR 57.05	-1.42%	INR 57.10	INR 58.50	INR 56.10	26.35K
2026-08-18	INR 57.87	-2.10%	INR 58.60	INR 59.88	INR 57.15	43.42K
2026-08-17	INR 59.11	+1.34%	INR 58.90	INR 59.98	INR 58.34	30.53K
2026-08-14	INR 58.33	-1.42%	INR 59.00	INR 60.05	INR 56.30	65.66K
2026-08-13	INR 59.17	+0.61%	INR 58.70	INR 62.00	INR 58.00	98.86K
2026-08-12	INR 58.81	-2.29%	INR 60.23	INR 61.19	INR 57.01	83.76K
2026-08-11	INR 60.19	-1.07%	INR 62.00	INR 62.00	INR 60.00	49.53K
2026-08-10	INR 60.84	-3.46%	INR 63.02	INR 63.02	INR 60.60	56.28K
2026-08-07	INR 63.02	+3.48%	INR 61.05	INR 63.58	INR 61.05	65.61K
2026-08-06	INR 60.90	-2.87%	INR 63.61	INR 66.66	INR 60.02	270.03K
2026-08-05	INR 62.70	+7.22%	INR 59.06	INR 63.95	INR 59.06	209.63K
2026-08-04	INR 58.48	+1.86%	INR 57.81	INR 59.29	INR 57.81	44.70K
2026-08-03	INR 57.41	-3.82%	INR 60.00	INR 60.31	INR 57.00	65.20K
2026-07-31	INR 59.69	-3.08%	INR 63.00	INR 63.00	INR 59.31	46.00K
2026-07-30	INR 61.59	+6.10%	INR 59.50	INR 64.00	INR 58.72	222.12K
2026-07-29	INR 58.05	+5.32%	INR 54.80	INR 59.49	INR 54.80	37.54K
2026-07-28	INR 55.12	-2.65%	INR 57.00	INR 57.29	INR 54.00	30.99K
2026-07-27	INR 56.62	+3.74%	INR 56.50	INR 56.90	INR 55.20	22.27K
2026-07-24	INR 54.58	-2.81%	INR 55.70	INR 56.18	INR 54.10	41.19K
2026-07-23	INR 56.16	-1.97%	INR 58.49	INR 58.49	INR 55.50	27.50K
2026-07-22	INR 57.29	-1.66%	INR 58.00	INR 59.50	INR 57.05	31.56K
2026-07-21	INR 58.26	-0.46%	INR 58.53	INR 61.10	INR 56.50	62.09K
2026-07-20	INR 58.53	-5.35%	INR 61.15	INR 62.48	INR 58.00	56.25K
2026-07-17	INR 61.84	-0.53%	INR 61.70	INR 63.00	INR 59.76	118.44K
2026-07-16	INR 62.17	+7.78%	INR 55.51	INR 63.44	INR 55.51	207.54K
2026-07-15	INR 57.68	+0.93%	INR 57.00	INR 58.29	INR 56.33	21.75K
2026-07-14	INR 57.15	-0.33%	INR 55.25	INR 57.60	INR 55.25	31.00K
2026-07-13	INR 57.34	-0.97%	INR 57.80	INR 59.25	INR 55.25	84.86K
2026-07-10	INR 57.90	-2.41%	INR 60.99	INR 60.99	INR 57.21	71.18K
2026-07-09	INR 59.33	-0.13%	INR 60.20	INR 60.36	INR 57.39	51.55K
2026-07-08	INR 59.41	+1.66%	INR 58.00	INR 60.99	INR 55.01	302.47K
2026-07-07	INR 58.44	-4.26%	INR 62.90	INR 62.90	INR 58.00	171.53K
2026-07-06	INR 61.04	+10.40%	INR 58.80	INR 65.20	INR 58.76	1.54M
2026-07-03	INR 55.29	+19.99%	INR 47.70	INR 55.29	INR 46.50	654.94K
2026-07-02	INR 46.08	+2.42%	INR 44.75	INR 47.24	INR 44.11	26.41K
2026-07-01	INR 44.99	+0.81%	INR 44.10	INR 45.69	INR 44.10	23.37K
2026-06-30	INR 44.63	-2.53%	INR 47.00	INR 47.78	INR 44.02	81.96K
2026-06-29	INR 45.79	-5.80%	INR 48.62	INR 49.58	INR 45.25	60.74K
2026-06-26	INR 48.61	0.00%	INR 48.61	INR 48.61	INR 48.61	0
2026-06-25	INR 48.61	-0.16%	INR 49.71	INR 50.00	INR 47.20	27.95K
2026-06-24	INR 48.69	+0.23%	INR 47.90	INR 49.75	INR 47.90	27.38K
2026-06-23	INR 48.58	-1.30%	INR 48.82	INR 49.99	INR 47.00	39.56K
2026-06-22	INR 49.22	+0.06%	INR 50.00	INR 50.10	INR 48.80	37.19K
2026-06-19	INR 49.19	+1.13%	INR 48.10	INR 49.33	INR 48.10	21.46K
2026-06-18	INR 48.64	-2.39%	INR 50.48	INR 50.48	INR 48.10	55.01K
2026-06-17	INR 49.83	+0.57%	INR 50.95	INR 52.80	INR 48.50	78.86K
2026-06-16	INR 49.55	-3.15%	INR 52.18	INR 52.18	INR 48.40	28.17K
2026-06-15	INR 51.16	-0.45%	INR 51.15	INR 52.50	INR 50.51	37.74K
2026-06-12	INR 51.39	+2.23%	INR 51.60	INR 52.00	INR 48.11	71.73K
2026-06-11	INR 50.27	+2.76%	INR 49.20	INR 51.48	INR 49.02	53.80K
2026-06-10	INR 48.92	+8.42%	INR 45.97	INR 51.57	INR 44.80	129.83K
2026-06-09	INR 45.12	+0.53%	INR 45.88	INR 46.20	INR 44.10	66.64K
2026-06-08	INR 44.88	-6.50%	INR 48.24	INR 48.40	INR 43.25	62.57K
2026-06-05	INR 48.00	+7.77%	INR 46.00	INR 48.96	INR 45.89	83.68K
2026-06-04	INR 44.54	-2.73%	INR 47.00	INR 47.27	INR 43.00	55.45K
2026-06-03	INR 45.79	-3.25%	INR 46.38	INR 47.65	INR 45.41	38.73K
2026-06-02	INR 47.33	+3.39%	INR 46.03	INR 47.40	INR 45.76	29.90K
2026-06-01	INR 45.78	-3.62%	INR 47.50	INR 47.99	INR 44.10	37.30K
2026-05-29	INR 47.50	-7.75%	INR 51.49	INR 51.49	INR 46.15	114.62K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 51.38	-3.82%	INR 52.95	INR 53.69	INR 50.50	33.49K
2026-09-30	INR 53.42	+0.98%	INR 52.95	INR 54.00	INR 52.95	21.17K
2026-09-29	INR 52.90	+1.24%	INR 53.02	INR 53.51	INR 51.50	30.25K
2026-09-28	INR 52.25	-4.93%	INR 55.68	INR 55.68	INR 52.01	90.72K
2026-09-25	INR 54.96	-3.83%	INR 57.15	INR 58.45	INR 54.11	116.56K
2026-09-24	INR 57.15	-3.71%	INR 59.90	INR 59.94	INR 57.00	39.80K
2026-09-23	INR 59.35	-0.70%	INR 58.05	INR 59.88	INR 58.05	15.66K
2026-09-22	INR 59.77	-0.15%	INR 60.97	INR 60.97	INR 59.22	7.43K
2026-09-21	INR 59.86	-2.82%	INR 60.52	INR 61.48	INR 59.40	27.51K
2026-09-18	INR 61.60	+1.30%	INR 60.81	INR 62.38	INR 60.81	74.24K
2026-09-17	INR 60.81	+7.29%	INR 57.90	INR 62.80	INR 57.50	81.75K
2026-09-16	INR 56.68	+1.52%	INR 55.20	INR 57.90	INR 54.10	36.11K
2026-09-15	INR 55.83	-4.53%	INR 59.70	INR 59.70	INR 55.41	47.62K
2026-09-14	INR 58.48	0.00%	INR 58.48	INR 58.48	INR 58.48	0
2026-09-11	INR 58.48	-2.32%	INR 61.00	INR 61.00	INR 57.20	38.47K
2026-09-10	INR 59.87	-4.70%	INR 62.82	INR 63.54	INR 59.36	62.11K
2026-09-09	INR 62.82	+6.26%	INR 57.94	INR 64.66	INR 57.64	308.07K
2026-09-08	INR 59.12	+2.50%	INR 57.68	INR 59.85	INR 57.00	45.09K
2026-09-07	INR 57.68	-1.72%	INR 58.69	INR 58.90	INR 56.82	34.52K
2026-09-04	INR 58.69	-0.66%	INR 59.98	INR 59.98	INR 58.10	44.08K
2026-09-03	INR 59.08	-2.96%	INR 61.50	INR 61.50	INR 58.61	31.70K
2026-09-02	INR 60.88	+0.36%	INR 60.66	INR 61.80	INR 59.40	56.37K
2026-09-01	INR 60.66	+2.87%	INR 58.75	INR 62.40	INR 58.01	76.62K
2026-08-31	INR 58.97	-3.23%	INR 62.45	INR 62.45	INR 58.30	43.84K
2026-08-28	INR 60.94	+4.78%	INR 59.50	INR 63.60	INR 57.50	134.20K
2026-08-27	INR 58.16	-0.39%	INR 59.80	INR 59.80	INR 58.00	15.35K
2026-08-26	INR 58.39	-2.39%	INR 59.82	INR 59.82	INR 58.03	51.96K
2026-08-25	INR 59.82	+0.76%	INR 61.19	INR 61.19	INR 58.10	37.06K
2026-08-24	INR 59.37	-1.17%	INR 61.14	INR 61.14	INR 58.11	30.45K
2026-08-21	INR 60.07	+1.47%	INR 60.50	INR 61.66	INR 59.35	40.82K
2026-08-20	INR 59.20	+3.77%	INR 57.74	INR 60.50	INR 56.98	40.39K
2026-08-19	INR 57.05	-1.42%	INR 57.10	INR 58.50	INR 56.10	26.35K
2026-08-18	INR 57.87	-2.10%	INR 58.60	INR 59.88	INR 57.15	43.42K
2026-08-17	INR 59.11	+1.34%	INR 58.90	INR 59.98	INR 58.34	30.53K
2026-08-14	INR 58.33	-1.42%	INR 59.00	INR 60.05	INR 56.30	65.66K
2026-08-13	INR 59.17	+0.61%	INR 58.70	INR 62.00	INR 58.00	98.86K
2026-08-12	INR 58.81	-2.29%	INR 60.23	INR 61.19	INR 57.01	83.76K
2026-08-11	INR 60.19	-1.07%	INR 62.00	INR 62.00	INR 60.00	49.53K
2026-08-10	INR 60.84	-3.46%	INR 63.02	INR 63.02	INR 60.60	56.28K
2026-08-07	INR 63.02	+3.48%	INR 61.05	INR 63.58	INR 61.05	65.61K
2026-08-06	INR 60.90	-2.87%	INR 63.61	INR 66.66	INR 60.02	270.03K
2026-08-05	INR 62.70	+7.22%	INR 59.06	INR 63.95	INR 59.06	209.63K
2026-08-04	INR 58.48	+1.86%	INR 57.81	INR 59.29	INR 57.81	44.70K
2026-08-03	INR 57.41	-3.82%	INR 60.00	INR 60.31	INR 57.00	65.20K
2026-07-31	INR 59.69	-3.08%	INR 63.00	INR 63.00	INR 59.31	46.00K
2026-07-30	INR 61.59	+6.10%	INR 59.50	INR 64.00	INR 58.72	222.12K
2026-07-29	INR 58.05	+5.32%	INR 54.80	INR 59.49	INR 54.80	37.54K
2026-07-28	INR 55.12	-2.65%	INR 57.00	INR 57.29	INR 54.00	30.99K
2026-07-27	INR 56.62	+3.74%	INR 56.50	INR 56.90	INR 55.20	22.27K
2026-07-24	INR 54.58	-2.81%	INR 55.70	INR 56.18	INR 54.10	41.19K
2026-07-23	INR 56.16	-1.97%	INR 58.49	INR 58.49	INR 55.50	27.50K
2026-07-22	INR 57.29	-1.66%	INR 58.00	INR 59.50	INR 57.05	31.56K
2026-07-21	INR 58.26	-0.46%	INR 58.53	INR 61.10	INR 56.50	62.09K
2026-07-20	INR 58.53	-5.35%	INR 61.15	INR 62.48	INR 58.00	56.25K
2026-07-17	INR 61.84	-0.53%	INR 61.70	INR 63.00	INR 59.76	118.44K
2026-07-16	INR 62.17	+7.78%	INR 55.51	INR 63.44	INR 55.51	207.54K
2026-07-15	INR 57.68	+0.93%	INR 57.00	INR 58.29	INR 56.33	21.75K
2026-07-14	INR 57.15	-0.33%	INR 55.25	INR 57.60	INR 55.25	31.00K
2026-07-13	INR 57.34	-0.97%	INR 57.80	INR 59.25	INR 55.25	84.86K
2026-07-10	INR 57.90	-2.41%	INR 60.99	INR 60.99	INR 57.21	71.18K
2026-07-09	INR 59.33	-0.13%	INR 60.20	INR 60.36	INR 57.39	51.55K
2026-07-08	INR 59.41	+1.66%	INR 58.00	INR 60.99	INR 55.01	302.47K
2026-07-07	INR 58.44	-4.26%	INR 62.90	INR 62.90	INR 58.00	171.53K
2026-07-06	INR 61.04	+10.40%	INR 58.80	INR 65.20	INR 58.76	1.54M
2026-07-03	INR 55.29	+19.99%	INR 47.70	INR 55.29	INR 46.50	654.94K
2026-07-02	INR 46.08	+2.42%	INR 44.75	INR 47.24	INR 44.11	26.41K
2026-07-01	INR 44.99	+0.81%	INR 44.10	INR 45.69	INR 44.10	23.37K
2026-06-30	INR 44.63	-2.53%	INR 47.00	INR 47.78	INR 44.02	81.96K
2026-06-29	INR 45.79	-5.80%	INR 48.62	INR 49.58	INR 45.25	60.74K
2026-06-26	INR 48.61	0.00%	INR 48.61	INR 48.61	INR 48.61	0
2026-06-25	INR 48.61	-0.16%	INR 49.71	INR 50.00	INR 47.20	27.95K
2026-06-24	INR 48.69	+0.23%	INR 47.90	INR 49.75	INR 47.90	27.38K
2026-06-23	INR 48.58	-1.30%	INR 48.82	INR 49.99	INR 47.00	39.56K
2026-06-22	INR 49.22	+0.06%	INR 50.00	INR 50.10	INR 48.80	37.19K
2026-06-19	INR 49.19	+1.13%	INR 48.10	INR 49.33	INR 48.10	21.46K
2026-06-18	INR 48.64	-2.39%	INR 50.48	INR 50.48	INR 48.10	55.01K
2026-06-17	INR 49.83	+0.57%	INR 50.95	INR 52.80	INR 48.50	78.86K
2026-06-16	INR 49.55	-3.15%	INR 52.18	INR 52.18	INR 48.40	28.17K
2026-06-15	INR 51.16	-0.45%	INR 51.15	INR 52.50	INR 50.51	37.74K
2026-06-12	INR 51.39	+2.23%	INR 51.60	INR 52.00	INR 48.11	71.73K
2026-06-11	INR 50.27	+2.76%	INR 49.20	INR 51.48	INR 49.02	53.80K
2026-06-10	INR 48.92	+8.42%	INR 45.97	INR 51.57	INR 44.80	129.83K
2026-06-09	INR 45.12	+0.53%	INR 45.88	INR 46.20	INR 44.10	66.64K
2026-06-08	INR 44.88	-6.50%	INR 48.24	INR 48.40	INR 43.25	62.57K
2026-06-05	INR 48.00	+7.77%	INR 46.00	INR 48.96	INR 45.89	83.68K
2026-06-04	INR 44.54	-2.73%	INR 47.00	INR 47.27	INR 43.00	55.45K
2026-06-03	INR 45.79	-3.25%	INR 46.38	INR 47.65	INR 45.41	38.73K
2026-06-02	INR 47.33	+3.39%	INR 46.03	INR 47.40	INR 45.76	29.90K
2026-06-01	INR 45.78	-3.62%	INR 47.50	INR 47.99	INR 44.10	37.30K
2026-05-29	INR 47.50	-7.75%	INR 51.49	INR 51.49	INR 46.15	114.62K