ELGIRUBCO Historical Share Price Data
Elgi Rubber Company Ltd Share Price
ELGIRUBCO
CMP as on 26-Apr-24 12:00
₹ 56
₹ 56
0.45 | 0.81%
Open
₹ 57
₹ 57
Turnover(lac)
₹ 31
₹ 31
Prev. Close
₹ 55.90
₹ 55.90
Day's Vol (shares)
₹ 54,188
₹ 54,188
Day's Vol (shares)
₹ 55.00 ₹ 57.70
Data will be updated when it becomes available.
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
27-Mar-2024 | 48.9 | 50.5 | 48.1 | 48.55 | 413 | 3836980.7 | 60930 | 2.40 | -0.35 |
28-Mar-2024 | 48.2 | 50.3 | 48.2 | 48.6 | 355 | 2993824.9 | 47489 | 2.10 | 0.40 |
01-Apr-2024 | 49 | 53.95 | 48.95 | 53.1 | 427 | 2783138.15 | 32487 | 5.00 | 4.10 |
02-Apr-2024 | 53 | 54.1 | 52.05 | 53.8 | 301 | 1859191.05 | 25887 | 2.05 | 0.80 |
03-Apr-2024 | 54.75 | 57 | 54.2 | 56.05 | 578 | 4235065.55 | 49696 | 2.80 | 1.30 |
04-Apr-2024 | 56.95 | 57.8 | 54.65 | 55 | 346 | 1849915.8 | 26439 | 3.15 | -1.95 |
05-Apr-2024 | 55.65 | 56.15 | 53.8 | 54.15 | 321 | 1395342.4 | 20181 | 2.35 | -1.50 |
08-Apr-2024 | 56 | 56.25 | 54.15 | 54.6 | 211 | 719959.8 | 7613 | 2.10 | -1.40 |
09-Apr-2024 | 55.5 | 55.7 | 52.7 | 54.95 | 549 | 5086616.95 | 40316 | 3.00 | -0.55 |
10-Apr-2024 | 55.7 | 55.9 | 53.65 | 53.95 | 348 | 2081672.5 | 27639 | 2.25 | -1.75 |
12-Apr-2024 | 53.95 | 53.95 | 51.1 | 51.3 | 496 | 2545634.35 | 37679 | 2.85 | -2.65 |
15-Apr-2024 | 51.3 | 51.3 | 48.3 | 49.9 | 469 | 2300738.05 | 45938 | 3.00 | -1.40 |
16-Apr-2024 | 50.85 | 51.25 | 49.5 | 49.85 | 260 | 1173515.25 | 15741 | 1.75 | -1.00 |
18-Apr-2024 | 50.05 | 50.9 | 49.2 | 49.7 | 287 | 2520127 | 41042 | 1.70 | -0.35 |
19-Apr-2024 | 49 | 49.8 | 48 | 49.35 | 288 | 1176528.65 | 18244 | 1.80 | 0.35 |
22-Apr-2024 | 49.8 | 51 | 49.1 | 50.05 | 230 | 1287287.5 | 16126 | 1.90 | 0.25 |
23-Apr-2024 | 50.05 | 54.45 | 50 | 53.2 | 811 | 7694738.65 | 59483 | 4.45 | 3.15 |
24-Apr-2024 | 53.9 | 60 | 52.55 | 57.45 | 1249 | 14631235.25 | 144618 | 7.45 | 3.55 |
25-Apr-2024 | 57.75 | 57.75 | 55.6 | 55.9 | 442 | 1809018 | 32166 | 2.15 | -1.85 |
26-Apr-2024 | 56.5 | 57.7 | 55 | 56.35 | 386 | 3039213.6 | 36835 | 2.70 | -0.15 |