Elgi Rubber share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Elgi Rubber		MCap (aprox) 237.2 Crores	Symbol : ELGIRUBCO	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.6%	-11.6%	23.7%	21.5%	-10.9%	-28.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	47.18	-0.22	35.18k	-0.5%
20-05-26	Wed	47.4	-2.07	50.48k	-4.2%	Data Update : 8 PM
19-05-26	Tue	49.47	0.37	19.49k	0.8%	21-05-26 : 47.18
18-05-26	Mon	49.1	0.84	66.18k	1.7%
15-05-26	Fri	48.26	-2.12	24.84k	-4.2%	Compared to  :  12-05-26 49.98
14-05-26	Thu	50.38	1.9	36.02k	3.9%
13-05-26	Wed	48.48	-1.5	34.5k	-3.0%	7 Days %
12-05-26	Tue	49.98	-1.69	53.72k	-3.3%	-5.6%
11-05-26	Mon	51.67	-2.02	49.15k	-3.8%
08-05-26	Fri	53.69	-1.56	57.63k	-2.8%	Compared to  :  21-04-26 53.38
07-05-26	Thu	55.25	0.41	52.41k	0.7%
06-05-26	Wed	54.84	3.87	95.23k	7.6%	1 Month %
05-05-26	Tue	50.97	-0.51	27.94k	-1.0%	-11.6%
04-05-26	Mon	51.48	-2.14	30.84k	-4.0%	.
30-04-26	Thu	53.62	-0.33	36.6k	-0.6%	Compared to  :  20-03-26 38.13
29-04-26	Wed	53.95	4.32	68.24k	8.7%
28-04-26	Tue	49.63	-1.19	40.86k	-2.3%	2 Months %
27-04-26	Mon	50.82	-0.96	48.73k	-1.9%	23.7%
24-04-26	Fri	51.78	-2	36.81k	-3.7%
23-04-26	Thu	53.78	0.98	28.39k	1.9%	Compared to  :  20-02-26 38.82
22-04-26	Wed	52.8	-0.58	60.49k	-1.1%
21-04-26	Tue	53.38	-2.33	45.02k	-4.2%	3 Months %
20-04-26	Mon	55.71	2.41	108.96k	4.5%	21.5%
17-04-26	Fri	53.3	-0.98	67.82k	-1.8%
16-04-26	Thu	54.28	5.31	696.53k	10.8%	Compared to  :  21-11-25 52.98
15-04-26	Wed	48.97	8.16	116k	20.0%
13-04-26	Mon	40.81	-1.02	14.53k	-2.4%	6 Months %
10-04-26	Fri	41.83	0.55	17.82k	1.3%	-10.9%
09-04-26	Thu	41.28	-0.61	12.36k	-1.5%
08-04-26	Wed	41.89	1.31	29.05k	3.2%	Compared to  :  21-05-25 65.66
07-04-26	Tue	40.58	-0.17	6.55k	-0.4%
06-04-26	Mon	40.75	0.85	25.82k	2.1%	1 year %
02-04-26	Thu	39.9	1.08	30.34k	2.8%	-28.1%
01-04-26	Wed	38.82	5.31	47.29k	15.8%
30-03-26	Mon	33.51	-3.03	52.84k	-8.3%	*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. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
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	-2.75	56.17k	-4.8%
18-11-25	Tue	57.07	-3	57.43k	-5.0%
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%
23-09-25	Tue	71.02	-0.32	10.86k	-0.4%
22-09-25	Mon	71.34	1.15	14.86k	1.6%
19-09-25	Fri	70.19	-0.27	9.11k	-0.4%
18-09-25	Thu	70.46	-1.11	22.57k	-1.6%
17-09-25	Wed	71.57	1.59	35.47k	2.3%
16-09-25	Tue	69.98	-0.28	23.28k	-0.4%
15-09-25	Mon	70.26	0	22.43k	0.0%
12-09-25	Fri	70.26	0.09	25.02k	0.1%
11-09-25	Thu	70.17	-0.1	41.38k	-0.1%
10-09-25	Wed	70.27	-1.31	77.35k	-1.8%
09-09-25	Tue	71.58	-2.31	41.5k	-3.1%
08-09-25	Mon	73.89	-0.67	31.88k	-0.9%
05-09-25	Fri	74.56	-1.12	264.22k	-1.5%
04-09-25	Thu	75.68	-7.77	382.59k	-9.3%
03-09-25	Wed	83.45	0.91	1.12m	1.1%
02-09-25	Tue	82.54	11.17	2.27m	15.7%
01-09-25	Mon	71.37	8.06	1.4m	12.7%
29-08-25	Fri	63.31	10.22	1.2m	19.3%
28-08-25	Thu	53.09	-3.73	84.4k	-6.6%
26-08-25	Tue	56.82	-0.07	5.52k	-0.1%
25-08-25	Mon	56.89	-1.61	15.93k	-2.8%
22-08-25	Fri	58.5	1.17	6.52k	2.0%
21-08-25	Thu	57.33	2.53	11.53k	4.6%
20-08-25	Wed	54.8	0.34	4.29k	0.6%
19-08-25	Tue	54.46	-2.86	43.22k	-5.0%
18-08-25	Mon	57.32	2.72	11.84k	5.0%
14-08-25	Thu	54.6	2.6	9.93k	5.0%
13-08-25	Wed	52	2.43	8.87k	4.9%
12-08-25	Tue	49.57	0.97	5.24k	2.0%
11-08-25	Mon	48.6	-1	3.02k	-2.0%
08-08-25	Fri	49.6	-1.02	9.62k	-2.0%
07-08-25	Thu	50.62	-1.04	17.17k	-2.0%
06-08-25	Wed	51.66	-1.06	20.94k	-2.0%
05-08-25	Tue	52.72	-0.98	1.99k	-1.8%
04-08-25	Mon	53.7	-1.1	4.35k	-2.0%
01-08-25	Fri	54.8	-0.9	5.79k	-1.6%
31-07-25	Thu	55.7	-1.14	5.46k	-2.0%
30-07-25	Wed	56.84	-1.16	3.81k	-2.0%
29-07-25	Tue	58	-1.16	538	-2.0%
28-07-25	Mon	59.16	1.16	6.69k	2.0%
25-07-25	Fri	58	1	15.35k	1.8%
24-07-25	Thu	57	-0.33	5.89k	-0.6%
23-07-25	Wed	57.33	-1.17	4.45k	-2.0%
22-07-25	Tue	58.5	-1.18	9.45k	-2.0%
21-07-25	Mon	59.68	-1.22	11.08k	-2.0%
18-07-25	Fri	60.9	-1.19	1.1k	-1.9%
17-07-25	Thu	62.09	-1.27	9.79k	-2.0%
16-07-25	Wed	63.36	1.21	10.75k	1.9%
15-07-25	Tue	62.15	1.21	11.93k	2.0%
14-07-25	Mon	60.94	1.19	7.11k	2.0%
11-07-25	Fri	59.75	0.18	1.91k	0.3%
10-07-25	Thu	59.57	0	2.3k	0.0%
09-07-25	Wed	59	0.57	907	1.0%
08-07-25	Tue	59	-1.18	7.21k	-2.0%
07-07-25	Mon	60.18	-1.23	13.97k	-2.0%
04-07-25	Fri	61.41	-1.26	6.19k	-2.0%
03-07-25	Thu	62.67	2.07	18.58k	3.4%
02-07-25	Wed	60.6	-1.3	15.02k	-2.1%
01-07-25	Tue	61.9	1.38	23.42k	2.3%
30-06-25	Mon	60.52	2.88	17.92k	5.0%
27-06-25	Fri	57.64	2.74	13.1k	5.0%
26-06-25	Thu	54.9	2.48	26.57k	4.7%
25-06-25	Wed	52.42	-0.43	32.07k	-0.8%
24-06-25	Tue	52.85	-0.93	17.28k	-1.7%
23-06-25	Mon	53.78	-1.1	4.42k	-2.0%
20-06-25	Fri	54.88	0	25.43k	0.0%
19-06-25	Thu	54.88	-1.12	9.41k	-2.0%
18-06-25	Wed	56	0	13.95k	0.0%
17-06-25	Tue	56	-0.11	8.27k	-0.2%
16-06-25	Mon	56.11	-1	11.63k	-1.8%
13-06-25	Fri	57.11	-0.39	9.48k	-0.7%
12-06-25	Thu	57.5	-0.8	10.76k	-1.4%
11-06-25	Wed	58.3	0.56	8.09k	1.0%
10-06-25	Tue	57.74	-1.06	10.13k	-1.8%
09-06-25	Mon	58.8	-0.02	5.85k	0.0%
06-06-25	Fri	58.82	-1.21	6.32k	-2.0%
05-06-25	Thu	60.03	-1.23	8.57k	-2.0%
04-06-25	Wed	61.26	-1.24	7.98k	-2.0%
03-06-25	Tue	62.5	-1	7.55k	-1.6%
02-06-25	Mon	63.5	0.3	4.43k	0.5%
30-05-25	Fri	63.2	0.2	4.41k	0.3%
29-05-25	Thu	63	0.13	6.04k	0.2%
28-05-25	Wed	62.87	0.37	6.34k	0.6%
27-05-25	Tue	62.5	-0.5	7k	-0.8%
26-05-25	Mon	63	-0.05	10.5k	-0.1%
23-05-25	Fri	63.05	-1.29	17.95k	-2.0%
22-05-25	Thu	64.34	-1.32	3.35k	-2.0%
21-05-25	Wed	65.66	-1.35	9.05k	-2.0%
20-05-25	Tue	67.01	-0.06	32.11k	-0.1%