Price Data Selection & Download
Elgi Rubber Company Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5688 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine ELGIRUBCO earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹154.98
December 30, 2024
NSE Exchange
Share Price All Time Low
₹4.50
January 27, 2009
NSE Exchange
Highest Volume Trading Day
3,228,807
December 27, 2024 • ₹146.84
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
ELGIRUBCO daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹47.70 | ₹48.85 | ₹46.50 | ₹47.18 | 35,177 |
| 2026-05-20 | ₹50.07 | ₹50.07 | ₹47.01 | ₹47.40 | 50,478 |
| 2026-05-19 | ₹50.00 | ₹50.70 | ₹49.00 | ₹49.47 | 19,489 |
| 2026-05-18 | ₹50.20 | ₹52.01 | ₹48.70 | ₹49.10 | 66,175 |
| 2026-05-15 | ₹49.40 | ₹51.10 | ₹48.01 | ₹48.26 | 24,837 |
| 2026-05-14 | ₹47.05 | ₹50.95 | ₹47.05 | ₹50.38 | 36,016 |
| 2026-05-13 | ₹50.88 | ₹50.90 | ₹47.20 | ₹48.48 | 34,502 |
| 2026-05-12 | ₹51.42 | ₹53.00 | ₹48.80 | ₹49.98 | 53,719 |
| 2026-05-11 | ₹55.00 | ₹55.00 | ₹50.50 | ₹51.67 | 49,145 |
| 2026-05-08 | ₹53.10 | ₹56.00 | ₹52.90 | ₹53.69 | 57,629 |
| 2026-05-07 | ₹57.00 | ₹57.00 | ₹54.40 | ₹55.25 | 52,413 |
| 2026-05-06 | ₹51.32 | ₹56.00 | ₹50.41 | ₹54.84 | 95,231 |
| 2026-05-05 | ₹51.48 | ₹52.00 | ₹50.50 | ₹50.97 | 27,941 |
| 2026-05-04 | ₹52.60 | ₹54.78 | ₹50.05 | ₹51.48 | 30,842 |
| 2026-04-30 | ₹55.00 | ₹55.00 | ₹52.18 | ₹53.62 | 36,601 |
| 2026-04-29 | ₹50.15 | ₹54.45 | ₹49.72 | ₹53.95 | 68,239 |
| 2026-04-28 | ₹52.89 | ₹52.89 | ₹49.15 | ₹49.63 | 40,860 |
| 2026-04-27 | ₹52.00 | ₹53.98 | ₹50.40 | ₹50.82 | 48,732 |
| 2026-04-24 | ₹53.77 | ₹53.77 | ₹51.50 | ₹51.78 | 36,810 |
| 2026-04-23 | ₹52.00 | ₹54.26 | ₹51.40 | ₹53.78 | 28,387 |
| 2026-04-22 | ₹53.38 | ₹55.49 | ₹50.75 | ₹52.80 | 60,485 |
| 2026-04-21 | ₹56.00 | ₹57.00 | ₹52.01 | ₹53.38 | 45,020 |
| 2026-04-20 | ₹53.00 | ₹57.50 | ₹50.50 | ₹55.71 | 108,964 |
| 2026-04-17 | ₹55.82 | ₹55.82 | ₹52.16 | ₹53.30 | 67,816 |
| 2026-04-16 | ₹53.90 | ₹57.75 | ₹52.31 | ₹54.28 | 696,528 |
| 2026-04-15 | ₹42.60 | ₹48.97 | ₹40.81 | ₹48.97 | 115,999 |
| 2026-04-13 | ₹40.90 | ₹41.50 | ₹39.70 | ₹40.81 | 14,533 |
| 2026-04-10 | ₹43.20 | ₹43.20 | ₹41.00 | ₹41.83 | 17,824 |
| 2026-04-09 | ₹42.80 | ₹42.80 | ₹40.50 | ₹41.28 | 12,364 |
| 2026-04-08 | ₹44.20 | ₹44.20 | ₹40.80 | ₹41.89 | 29,050 |
| 2026-04-07 | ₹41.50 | ₹41.50 | ₹39.95 | ₹40.58 | 6,547 |
| 2026-04-06 | ₹39.06 | ₹41.99 | ₹39.00 | ₹40.75 | 25,823 |
| 2026-04-02 | ₹38.82 | ₹40.11 | ₹37.45 | ₹39.90 | 30,335 |
| 2026-04-01 | ₹35.00 | ₹40.19 | ₹34.19 | ₹38.82 | 47,293 |
| 2026-03-30 | ₹36.01 | ₹36.51 | ₹32.72 | ₹33.51 | 52,835 |
| 2026-03-27 | ₹37.63 | ₹37.70 | ₹36.00 | ₹36.54 | 56,494 |
| 2026-03-25 | ₹37.96 | ₹38.70 | ₹36.20 | ₹37.63 | 90,250 |
| 2026-03-24 | ₹36.51 | ₹38.97 | ₹36.51 | ₹37.09 | 62,257 |
| 2026-03-23 | ₹37.02 | ₹39.00 | ₹36.01 | ₹36.99 | 70,533 |
| 2026-03-20 | ₹38.24 | ₹39.06 | ₹37.80 | ₹38.13 | 27,104 |
| 2026-03-19 | ₹38.25 | ₹39.85 | ₹37.50 | ₹38.24 | 15,087 |
| 2026-03-18 | ₹37.36 | ₹39.90 | ₹37.36 | ₹39.76 | 21,861 |
| 2026-03-17 | ₹38.70 | ₹38.70 | ₹36.80 | ₹37.36 | 27,735 |
| 2026-03-16 | ₹39.20 | ₹39.62 | ₹36.65 | ₹37.25 | 39,813 |
| 2026-03-13 | ₹40.95 | ₹40.95 | ₹36.20 | ₹38.61 | 48,616 |
| 2026-03-12 | ₹40.50 | ₹41.59 | ₹40.00 | ₹40.95 | 19,647 |
| 2026-03-11 | ₹40.60 | ₹42.54 | ₹40.60 | ₹41.16 | 32,517 |
| 2026-03-10 | ₹42.80 | ₹43.09 | ₹41.14 | ₹41.74 | 48,638 |
| 2026-03-09 | ₹44.00 | ₹44.64 | ₹42.20 | ₹42.56 | 63,896 |
| 2026-03-06 | ₹47.96 | ₹50.40 | ₹44.00 | ₹45.79 | 751,328 |
| 2026-03-05 | ₹43.40 | ₹45.90 | ₹40.00 | ₹45.90 | 760,417 |
| 2026-03-04 | ₹36.25 | ₹38.88 | ₹36.25 | ₹38.25 | 11,111 |
| 2026-03-02 | ₹38.01 | ₹40.10 | ₹36.00 | ₹38.91 | 31,358 |
| 2026-02-27 | ₹42.94 | ₹42.94 | ₹39.52 | ₹40.01 | 11,556 |
| 2026-02-26 | ₹40.37 | ₹40.70 | ₹39.50 | ₹40.37 | 6,797 |
| 2026-02-25 | ₹38.71 | ₹39.88 | ₹38.70 | ₹39.58 | 4,560 |
| 2026-02-24 | ₹40.00 | ₹40.00 | ₹38.61 | ₹38.81 | 6,067 |
| 2026-02-23 | ₹40.95 | ₹40.95 | ₹38.86 | ₹39.12 | 11,173 |
| 2026-02-20 | ₹39.75 | ₹40.02 | ₹38.71 | ₹39.48 | 21,265 |
| 2026-02-19 | ₹40.00 | ₹40.00 | ₹38.71 | ₹39.03 | 41,356 |
| 2026-02-18 | ₹39.75 | ₹40.96 | ₹38.30 | ₹38.82 | 34,578 |
| 2026-02-17 | ₹41.50 | ₹41.50 | ₹39.70 | ₹39.86 | 17,603 |
| 2026-02-16 | ₹40.30 | ₹41.99 | ₹39.75 | ₹39.83 | 44,402 |
| 2026-02-13 | ₹42.00 | ₹42.31 | ₹40.49 | ₹41.67 | 41,566 |
| 2026-02-12 | ₹43.54 | ₹44.41 | ₹42.20 | ₹43.07 | 38,923 |
| 2026-02-11 | ₹43.00 | ₹44.00 | ₹42.50 | ₹43.54 | 55,531 |
| 2026-02-10 | ₹44.90 | ₹44.90 | ₹42.27 | ₹43.32 | 183,542 |
| 2026-02-09 | ₹45.99 | ₹45.99 | ₹42.42 | ₹43.51 | 42,277 |
| 2026-02-06 | ₹41.00 | ₹43.00 | ₹40.95 | ₹42.54 | 110,354 |
| 2026-02-05 | ₹45.00 | ₹45.00 | ₹40.55 | ₹41.10 | 20,374 |
| 2026-02-04 | ₹45.10 | ₹45.10 | ₹43.00 | ₹43.56 | 11,659 |
| 2026-02-03 | ₹41.00 | ₹44.00 | ₹41.00 | ₹43.06 | 25,359 |
| 2026-02-02 | ₹42.50 | ₹42.50 | ₹40.00 | ₹40.61 | 8,651 |
| 2026-02-01 | ₹41.33 | ₹42.80 | ₹40.20 | ₹41.25 | 3,729 |
| 2026-01-30 | ₹40.20 | ₹41.44 | ₹40.01 | ₹41.33 | 20,947 |
| 2026-01-29 | ₹41.90 | ₹42.26 | ₹40.20 | ₹40.85 | 68,199 |
| 2026-01-28 | ₹41.23 | ₹41.88 | ₹40.60 | ₹41.08 | 12,934 |
| 2026-01-27 | ₹41.25 | ₹41.99 | ₹39.86 | ₹41.23 | 25,953 |
| 2026-01-23 | ₹43.90 | ₹43.90 | ₹39.75 | ₹40.38 | 100,498 |
| 2026-01-22 | ₹40.50 | ₹43.51 | ₹40.50 | ₹43.08 | 139,532 |
| 2026-01-21 | ₹40.35 | ₹42.50 | ₹39.80 | ₹40.43 | 34,704 |
| 2026-01-20 | ₹43.60 | ₹44.75 | ₹40.00 | ₹40.35 | 56,724 |
| 2026-01-19 | ₹41.19 | ₹42.07 | ₹40.62 | ₹41.08 | 12,043 |
| 2026-01-16 | ₹44.50 | ₹44.50 | ₹40.25 | ₹42.03 | 10,340 |
| 2026-01-14 | ₹41.10 | ₹42.61 | ₹41.10 | ₹42.20 | 12,431 |
| 2026-01-13 | ₹41.05 | ₹43.14 | ₹41.05 | ₹42.65 | 14,781 |
| 2026-01-12 | ₹39.25 | ₹42.80 | ₹39.25 | ₹42.29 | 127,436 |
| 2026-01-09 | ₹41.64 | ₹41.64 | ₹40.00 | ₹40.26 | 26,859 |
| 2026-01-08 | ₹40.95 | ₹41.75 | ₹40.01 | ₹40.64 | 54,109 |
| 2026-01-07 | ₹41.38 | ₹43.00 | ₹40.11 | ₹40.48 | 78,477 |
| 2026-01-06 | ₹43.98 | ₹44.50 | ₹40.52 | ₹41.28 | 93,568 |
| 2026-01-05 | ₹45.57 | ₹45.89 | ₹42.03 | ₹43.51 | 61,814 |
| 2026-01-02 | ₹45.10 | ₹47.15 | ₹44.90 | ₹45.57 | 124,743 |
| 2026-01-01 | ₹45.00 | ₹46.41 | ₹45.00 | ₹45.62 | 14,852 |
Elgi Rubber Company Share Price Performance Analysis (Jan 2003 - May 2026)
ELGIRUBCO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.42%
₹45.62 → ₹47.18
Year to Date
Price Volatility
12.28%
Low Volatility
Year to Date
Average Daily Volume
66,336
Year to Date Average
NSE Exchange
Elgi Rubber Company Share Price History – Frequently Asked Questions
Common questions about ELGIRUBCO historical data and records. Explore ELGIRUBCO intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Elgi Rubber Company (ELGIRUBCO)?
The all-time high share price of Elgi Rubber Company was ₹154.98 recorded on December 30, 2024 on the NSE exchange.
What is the all-time low share price of Elgi Rubber Company (ELGIRUBCO)?
The all-time low share price of Elgi Rubber Company was ₹4.5 recorded on January 27, 2009 on the NSE exchange.
How can I download ELGIRUBCO historical share price data?
You can download Elgi Rubber Company historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ELGIRUBCO shares?
The highest trading volume day for Elgi Rubber Company was 3,228,807 shares traded on December 27, 2024 on the NSE exchange, with share price at ₹146.84.