Elgi Rubber		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
28-09-2026 Monday	BSE Sensex : 72,771.72 -1,124.02 -1.52%		NSE Nifty 50 : 22,780.25 -360.25 -1.56%		USD - INR 1 $ = Rs 95.98	Find Stock
Share Price in Google :	Elgi Rubber		MCap (aprox) 260.6 Crores	Symbol : ELGIRUBCO	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-14.1%	-14.3%	-5.2%	14.1%	43.0%	-24.9%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-09-26	Mon	52.25	-2.71	90.72k	-4.9%
25-09-26	Fri	54.96	-2.19	116.56k	-3.8%	Data Update : 7 PM
24-09-26	Thu	57.15	-2.2	39.8k	-3.7%	28-09-26 : 52.25
23-09-26	Wed	59.35	-0.42	15.66k	-0.7%
22-09-26	Tue	59.77	-0.09	7.43k	-0.2%	Compared to  :  17-09-26 60.81
21-09-26	Mon	59.86	-1.74	27.51k	-2.8%
18-09-26	Fri	61.6	0.79	74.24k	1.3%	7 Days %
17-09-26	Thu	60.81	4.13	81.75k	7.3%	-14.1%
16-09-26	Wed	56.68	0.85	36.11k	1.5%
15-09-26	Tue	55.83	-2.65	47.62k	-4.5%	Compared to  :  28-08-26 60.94
11-09-26	Fri	58.48	-1.39	38.47k	-2.3%
10-09-26	Thu	59.87	-2.95	62.11k	-4.7%	1 Month %
09-09-26	Wed	62.82	3.7	308.07k	6.3%	-14.3%
08-09-26	Tue	59.12	1.44	45.09k	2.5%	.
07-09-26	Mon	57.68	-1.01	34.52k	-1.7%	Compared to  :  28-07-26 55.12
04-09-26	Fri	58.69	-0.39	44.08k	-0.7%
03-09-26	Thu	59.08	-1.8	31.7k	-3.0%	2 Months %
02-09-26	Wed	60.88	0.22	56.37k	0.4%	-5.2%
01-09-26	Tue	60.66	1.69	76.62k	2.9%
31-08-26	Mon	58.97	-1.97	43.84k	-3.2%	Compared to  :  29-06-26 45.79
28-08-26	Fri	60.94	2.78	134.2k	4.8%
27-08-26	Thu	58.16	-0.23	15.35k	-0.4%	3 Months %
26-08-26	Wed	58.39	-1.43	51.96k	-2.4%	14.1%
25-08-26	Tue	59.82	0.45	37.06k	0.8%
24-08-26	Mon	59.37	-0.7	30.45k	-1.2%	Compared to  :  27-03-26 36.54
21-08-26	Fri	60.07	0.87	40.82k	1.5%
20-08-26	Thu	59.2	2.15	40.39k	3.8%	6 Months %
19-08-26	Wed	57.05	-0.82	26.35k	-1.4%	43.0%
18-08-26	Tue	57.87	-1.24	43.42k	-2.1%
17-08-26	Mon	59.11	0.78	30.53k	1.3%	Compared to  :  29-09-25 69.62
14-08-26	Fri	58.33	-0.84	65.66k	-1.4%
13-08-26	Thu	59.17	0.36	98.86k	0.6%	1 year %
12-08-26	Wed	58.81	-1.38	83.76k	-2.3%	-24.9%
11-08-26	Tue	60.19	-0.65	49.53k	-1.1%
10-08-26	Mon	60.84	-2.18	56.28k	-3.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
07-08-26	Fri	63.02	2.12	65.61k	3.5%
06-08-26	Thu	60.9	-1.8	270.03k	-2.9%
05-08-26	Wed	62.7	4.22	209.63k	7.2%
04-08-26	Tue	58.48	1.07	44.7k	1.9%
03-08-26	Mon	57.41	-2.28	65.2k	-3.8%
31-07-26	Fri	59.69	-1.9	46k	-3.1%
30-07-26	Thu	61.59	3.54	222.12k	6.1%
29-07-26	Wed	58.05	2.93	37.54k	5.3%
28-07-26	Tue	55.12	-1.5	30.99k	-2.6%
27-07-26	Mon	56.62	2.04	22.27k	3.7%
24-07-26	Fri	54.58	-1.58	41.19k	-2.8%
23-07-26	Thu	56.16	-1.13	27.5k	-2.0%
22-07-26	Wed	57.29	-0.97	31.56k	-1.7%
21-07-26	Tue	58.26	-0.27	62.09k	-0.5%
20-07-26	Mon	58.53	-3.31	56.25k	-5.4%
17-07-26	Fri	61.84	-0.33	118.44k	-0.5%
16-07-26	Thu	62.17	4.49	207.54k	7.8%
15-07-26	Wed	57.68	0.53	21.75k	0.9%
14-07-26	Tue	57.15	-0.19	31k	-0.3%
13-07-26	Mon	57.34	-0.56	84.86k	-1.0%
10-07-26	Fri	57.9	-1.43	71.18k	-2.4%
09-07-26	Thu	59.33	-0.08	51.55k	-0.1%
08-07-26	Wed	59.41	0.97	302.47k	1.7%
07-07-26	Tue	58.44	-2.6	171.53k	-4.3%
06-07-26	Mon	61.04	5.75	1.54m	10.4%
03-07-26	Fri	55.29	9.21	654.94k	20.0%
02-07-26	Thu	46.08	1.09	26.41k	2.4%
01-07-26	Wed	44.99	0.36	23.37k	0.8%
30-06-26	Tue	44.63	-1.16	81.96k	-2.5%
29-06-26	Mon	45.79	-2.82	60.74k	-5.8%
25-06-26	Thu	48.61	-0.08	27.95k	-0.2%
24-06-26	Wed	48.69	0.11	27.38k	0.2%
23-06-26	Tue	48.58	-0.64	39.56k	-1.3%
22-06-26	Mon	49.22	0.03	37.19k	0.1%
19-06-26	Fri	49.19	0.55	21.46k	1.1%
18-06-26	Thu	48.64	-1.19	55.01k	-2.4%
17-06-26	Wed	49.83	0.28	78.86k	0.6%
16-06-26	Tue	49.55	-1.61	28.17k	-3.1%
15-06-26	Mon	51.16	-0.23	37.74k	-0.4%
12-06-26	Fri	51.39	1.12	71.73k	2.2%
11-06-26	Thu	50.27	1.35	53.8k	2.8%
10-06-26	Wed	48.92	3.8	129.83k	8.4%
09-06-26	Tue	45.12	0.24	66.64k	0.5%
08-06-26	Mon	44.88	-3.12	62.57k	-6.5%
05-06-26	Fri	48	3.46	83.68k	7.8%
04-06-26	Thu	44.54	-1.25	55.45k	-2.7%
03-06-26	Wed	45.79	-1.54	38.73k	-3.3%
02-06-26	Tue	47.33	1.55	29.9k	3.4%
01-06-26	Mon	45.78	-1.72	37.3k	-3.6%
29-05-26	Fri	47.5	-3.99	114.62k	-7.7%
27-05-26	Wed	51.49	0.72	38.86k	1.4%
26-05-26	Tue	50.77	0.49	46.55k	1.0%
25-05-26	Mon	50.28	3.06	33.88k	6.5%
22-05-26	Fri	47.22	0.04	27.9k	0.1%
21-05-26	Thu	47.18	-0.22	35.18k	-0.5%
20-05-26	Wed	47.4	-2.07	50.48k	-4.2%
19-05-26	Tue	49.47	0.37	19.49k	0.8%
18-05-26	Mon	49.1	0.84	66.18k	1.7%
15-05-26	Fri	48.26	-2.12	24.84k	-4.2%
14-05-26	Thu	50.38	1.9	36.02k	3.9%
13-05-26	Wed	48.48	-1.5	34.5k	-3.0%
12-05-26	Tue	49.98	-1.69	53.72k	-3.3%
11-05-26	Mon	51.67	-2.02	49.15k	-3.8%
08-05-26	Fri	53.69	-1.56	57.63k	-2.8%
07-05-26	Thu	55.25	0.41	52.41k	0.7%
06-05-26	Wed	54.84	3.87	95.23k	7.6%
05-05-26	Tue	50.97	-0.51	27.94k	-1.0%
04-05-26	Mon	51.48	-2.14	30.84k	-4.0%
30-04-26	Thu	53.62	-0.33	36.6k	-0.6%
29-04-26	Wed	53.95	4.32	68.24k	8.7%
28-04-26	Tue	49.63	-1.19	40.86k	-2.3%
27-04-26	Mon	50.82	-0.96	48.73k	-1.9%
24-04-26	Fri	51.78	-2	36.81k	-3.7%
23-04-26	Thu	53.78	0.98	28.39k	1.9%
22-04-26	Wed	52.8	-0.58	60.49k	-1.1%
21-04-26	Tue	53.38	-2.33	45.02k	-4.2%
20-04-26	Mon	55.71	2.41	108.96k	4.5%
17-04-26	Fri	53.3	-0.98	67.82k	-1.8%
16-04-26	Thu	54.28	5.31	696.53k	10.8%
15-04-26	Wed	48.97	8.16	116k	20.0%
13-04-26	Mon	40.81	-1.02	14.53k	-2.4%
10-04-26	Fri	41.83	0.55	17.82k	1.3%
09-04-26	Thu	41.28	-0.61	12.36k	-1.5%
08-04-26	Wed	41.89	1.31	29.05k	3.2%
07-04-26	Tue	40.58	-0.17	6.55k	-0.4%
06-04-26	Mon	40.75	0.85	25.82k	2.1%
02-04-26	Thu	39.9	1.08	30.34k	2.8%
01-04-26	Wed	38.82	5.31	47.29k	15.8%
30-03-26	Mon	33.51	-3.03	52.84k	-8.3%
27-03-26	Fri	36.54	-1.09	56.49k	-2.9%
25-03-26	Wed	37.63	0.54	90.25k	1.5%
24-03-26	Tue	37.09	0.1	62.26k	0.3%
23-03-26	Mon	36.99	-1.14	70.53k	-3.0%
20-03-26	Fri	38.13	-0.11	27.1k	-0.3%
19-03-26	Thu	38.24	-1.52	15.09k	-3.8%
18-03-26	Wed	39.76	0.18	21.86k	6.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	39.58	0.77	4.56k	2.0%
26-02-26	Thu	38.81	-0.31	6.07k	-0.8%
25-02-26	Wed	39.12	-0.36	11.17k	-0.9%
24-02-26	Tue	39.48	0.45	21.27k	1.2%
23-02-26	Mon	39.03	0.21	41.36k	0.5%
20-02-26	Fri	38.82	-1.04	34.58k	-2.6%
19-02-26	Thu	39.86	0.03	17.6k	0.1%
18-02-26	Wed	39.83	-1.84	44.4k	-4.4%
17-02-26	Tue	41.67	-1.4	41.57k	-3.3%
16-02-26	Mon	43.07	-0.47	38.92k	-1.1%
13-02-26	Fri	43.54	0.22	55.53k	0.5%
12-02-26	Thu	43.32	-0.19	183.54k	-0.4%
11-02-26	Wed	43.51	0.97	42.28k	2.3%
10-02-26	Tue	42.54	1.44	110.35k	3.5%
09-02-26	Mon	41.1	-2.46	20.37k	-5.6%
06-02-26	Fri	43.56	0.5	11.66k	1.2%
05-02-26	Thu	43.06	2.45	25.36k	6.0%
04-02-26	Wed	40.61	-0.64	8.65k	-1.6%
03-02-26	Tue	41.25	-0.08	3.73k	-0.2%
02-02-26	Mon	41.33	0.48	20.95k	1.2%
01-02-26	Sun	40.85	-0.23	68.2k	-0.6%
30-01-26	Fri	41.08	-0.15	12.93k	-0.4%
29-01-26	Thu	41.23	0.85	25.95k	2.1%
28-01-26	Wed	40.38	-2.7	100.5k	-6.3%
27-01-26	Tue	43.08	2.65	139.53k	6.6%
23-01-26	Fri	40.43	0.08	34.7k	0.2%
22-01-26	Thu	40.35	-0.73	56.72k	-1.8%
21-01-26	Wed	41.08	-0.95	12.04k	-2.3%
20-01-26	Tue	42.03	-0.17	10.34k	-0.4%
19-01-26	Mon	42.2	-0.45	12.43k	-1.1%
16-01-26	Fri	42.65	0.36	14.78k	0.9%
14-01-26	Wed	42.29	2.03	127.44k	5.0%
13-01-26	Tue	40.26	-0.38	26.86k	-0.9%
12-01-26	Mon	40.64	0.16	54.11k	0.4%
09-01-26	Fri	40.48	-0.8	78.48k	-1.9%
08-01-26	Thu	41.28	-2.23	93.57k	-5.1%
07-01-26	Wed	43.51	-2.06	61.81k	-4.5%
06-01-26	Tue	45.57	-0.05	124.74k	-0.1%
05-01-26	Mon	45.62	0.24	14.85k	0.5%
02-01-26	Fri	45.38	0.04	31.96k	0.1%
01-01-26	Thu	45.34	-0.18	94.09k	-0.4%
31-12-25	Wed	45.52	-0.51	37.83k	-1.1%
30-12-25	Tue	46.03	-0.02	65.28k	0.0%
29-12-25	Mon	46.05	-1.77	69.3k	-3.7%
26-12-25	Fri	47.82	0.73	33.93k	1.6%
24-12-25	Wed	47.09	-0.37	72.58k	-0.8%
23-12-25	Tue	47.46	-0.02	199.73k	0.0%
22-12-25	Mon	47.48	0.03	119.35k	0.1%
19-12-25	Fri	47.45	-2.17	173.47k	-4.4%
18-12-25	Thu	49.62	-4	68.59k	-7.5%
17-12-25	Wed	53.62	0.68	40.27k	1.3%
16-12-25	Tue	52.94	3.18	41.53k	6.4%
15-12-25	Mon	49.76	0.61	24.77k	1.2%
12-12-25	Fri	49.15	1.42	48.45k	3.0%
11-12-25	Thu	47.73	0.66	93.02k	1.4%
10-12-25	Wed	47.07	-2.96	54.35k	-5.9%
09-12-25	Tue	50.03	-2.52	45.53k	-4.8%
08-12-25	Mon	52.55	0.1	13.13k	0.2%
05-12-25	Fri	52.45	-1.1	20.11k	-2.1%
04-12-25	Thu	53.55	-2.82	23.73k	-5.0%
03-12-25	Wed	56.37	1.17	25.22k	2.1%
02-12-25	Tue	55.2	2.62	16.99k	5.0%
01-12-25	Mon	52.58	1.56	14.06k	3.1%
28-11-25	Fri	51.02	-1.46	37.7k	-2.8%
27-11-25	Thu	52.48	0.42	31.61k	0.8%
26-11-25	Wed	52.06	-2.75	27.1k	-5.0%
25-11-25	Tue	54.81	0.68	19.86k	1.3%
24-11-25	Mon	54.13	1.15	11.91k	2.2%
21-11-25	Fri	52.98	0.94	15.07k	1.8%
20-11-25	Thu	52.04	-2.28	53.95k	-4.2%
19-11-25	Wed	54.32	-3	57.43k	-5.0%
18-11-25	Tue	57.07	-2.75	56.17k	-4.8%
17-11-25	Mon	60.07	-0.67	5.96k	-1.1%
14-11-25	Fri	60.74	0.97	6.1k	1.6%
13-11-25	Thu	59.77	-0.85	5.32k	-1.4%
12-11-25	Wed	60.62	-2.14	18.2k	-3.4%
11-11-25	Tue	62.76	-1.76	17.39k	-2.7%
10-11-25	Mon	64.52	-3.08	7.21k	-4.6%
07-11-25	Fri	67.6	-1.01	8.12k	-1.5%
06-11-25	Thu	68.61	0.05	15.88k	0.1%
04-11-25	Tue	68.56	2.45	19.66k	3.7%
03-11-25	Mon	66.11	2.95	21.62k	4.7%
31-10-25	Fri	63.16	1.53	13.44k	2.5%
30-10-25	Thu	61.63	-0.21	25.66k	-0.3%
29-10-25	Wed	61.84	0.13	14.73k	0.2%
28-10-25	Tue	61.71	-0.61	11.84k	-1.0%
27-10-25	Mon	62.32	0.96	25.22k	1.6%
24-10-25	Fri	61.36	0.51	2.28k	0.8%
23-10-25	Thu	60.85	-1.06	5.91k	-1.7%
21-10-25	Tue	61.91	1.04	6.3k	1.7%
20-10-25	Mon	60.87	-1.33	9.35k	-2.1%
17-10-25	Fri	62.2	-0.11	19.5k	-0.2%
16-10-25	Thu	62.31	-1.24	23.05k	-2.0%
15-10-25	Wed	63.55	-1.17	8.37k	-1.8%
14-10-25	Tue	64.72	-0.87	3.82k	-1.3%
13-10-25	Mon	65.59	-1.86	7.93k	-2.8%
10-10-25	Fri	67.45	-0.04	22.78k	-0.1%
09-10-25	Thu	67.49	0.04	12.42k	0.1%
08-10-25	Wed	67.45	1.51	4.55k	2.3%
07-10-25	Tue	65.94	0.86	23.03k	1.3%
06-10-25	Mon	65.08	-0.01	10.5k	0.0%
03-10-25	Fri	65.09	-1.87	15.58k	-2.8%
01-10-25	Wed	66.96	-2.29	17.54k	-3.3%
30-09-25	Tue	69.25	-0.37	22.58k	-0.5%
29-09-25	Mon	69.62	-0.19	24.12k	-0.3%
26-09-25	Fri	69.81	0.24	32.36k	0.3%
25-09-25	Thu	69.57	-0.51	13.85k	-0.7%
24-09-25	Wed	70.08	-0.94	19.1k	-1.3%