Elgi Rubber Company share price history

NSE: ELGIRUBCOIndustrial ProductsSmall Cap

Elgi Rubber Company Limited · Face value ₹1 · Listed Aug 2011

₹49.67₹1.08 (2.13%)

Share price at the NSE close on 28 Oct 2026. Previous close ₹50.75.

28 Oct: open ₹51.40, high ₹51.40, low ₹47.35

52-week range of traded prices to 28 Oct 2026

₹32.72Low, 30 Mar 2026₹69.99High, 3 Nov 2025

Market cap: ₹249 Cr2,328th largest listed
P/E: Lossover the last 12 months
P/B: 3.28
Dividend yield: Nonein the last 12 months
ROE: −155.3%
ROE without one-offs: −67.6%
ROCE: −20.1%
Debt to equity: 4.13
Volume, NSE: 29,28158.4% delivered

Elgi Rubber Company share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Elgi Rubber Company's share price is on record from 10 Aug 2011, when it closed at ₹34.00, to 28 Oct 2026. Its highest close was ₹146.84 on 27 Dec 2024 and its lowest ₹10.65 on 11 May 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	49.67	+9.5%	63.02	33.51	45.00	66.66	32.72	1,50,95,089
2025	45.38	−66.6%	134.54	45.34	131.05	140.00	44.00	1,31,99,015
2024	136.05	+135.2%	146.84	45.70	56.70	154.98	44.70	3,81,67,897
2023	57.85	+58.9%	68.45	28.35	36.70	68.45	27.45	2,40,91,225
2022	36.40	−4.3%	47.90	27.50	38.30	49.80	26.60	2,04,54,652
2021	38.05	+69.5%	43.55	22.40	22.45	47.60	22.15	3,41,49,308
2020	22.45	+50.2%	25.75	10.65	15.05	27.00	9.30	73,34,951
2019	14.95	−45.1%	27.25	14.85	27.00	28.90	14.60	18,56,921
2018	27.25	−47.6%	56.55	25.35	51.95	59.60	25.10	71,23,688
2017	52.00	+24.4%	66.50	40.15	42.95	70.45	39.00	1,71,65,175
2016	41.80	+66.5%	48.00	24.20	25.75	49.50	23.60	1,19,07,407
2015	25.10	−22.2%	34.95	22.50	32.00	37.30	20.25	40,78,220
2014	32.25	+50.0%	40.85	20.05	21.10	43.85	16.40	53,57,563
2013	21.50	−14.9%	26.05	18.00	25.25	26.45	18.00	34,47,668
2012	25.25	+34.0%	28.75	18.30	18.55	33.65	18.00	22,65,178
2011	18.85	–	34.00	17.85	25.25	42.20	17.30	17,06,195

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2011 is from its first session, 10 Aug 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	49.67	−7.0%	52.95	59.80	47.00	7,95,634
Sep 2026	53.42	−9.4%	58.75	64.66	51.50	12,85,823
Aug 2026	58.97	−1.2%	60.00	66.66	56.10	15,03,614
Jul 2026	59.69	+33.7%	44.10	65.20	44.10	38,87,023
Jun 2026	44.63	−6.0%	47.50	52.80	43.00	11,25,631
May 2026	47.50	−11.4%	52.60	57.00	46.15	8,95,391
Apr 2026	53.62	+60.0%	35.00	57.75	34.19	15,38,210
Mar 2026	33.51	−16.2%	38.01	50.40	32.72	22,31,497
Feb 2026	40.01	−3.2%	41.33	45.99	38.30	7,41,322
Jan 2026	41.33	−8.9%	45.00	47.15	39.25	10,90,944
Dec 2025	45.38	−17.8%	57.40	57.89	44.00	13,96,190
Nov 2025	55.20	−19.5%	67.19	69.99	50.06	4,26,025
Oct 2025	68.56	+5.3%	66.00	70.00	59.11	2,91,934
Sep 2025	65.09	−21.1%	83.60	90.50	65.00	22,66,383
Aug 2025	82.54	+53.7%	52.62	85.48	48.20	51,24,859
Jul 2025	53.70	−11.4%	60.90	63.63	53.70	1,64,564
Jun 2025	60.60	−3.0%	62.50	63.00	50.20	2,85,684
May 2025	62.50	+0.1%	62.44	69.50	53.31	3,74,955
Apr 2025	62.44	−5.9%	66.34	66.34	58.10	1,21,452
Mar 2025	66.34	+5.3%	63.00	70.95	51.98	11,12,077
Feb 2025	63.03	−38.2%	102.78	107.00	62.25	6,99,453
Jan 2025	101.94	−25.1%	131.05	140.00	96.40	9,35,439
Dec 2024	136.05	+21.0%	113.80	154.98	105.30	91,37,200
Nov 2024	112.47	+21.8%	93.01	139.95	93.01	48,76,837
Oct 2024	92.34	−4.7%	96.51	109.65	85.00	6,04,122
Sep 2024	96.91	−9.6%	109.39	113.28	90.00	7,77,313
Aug 2024	107.25	+14.1%	94.50	111.56	86.00	11,79,708
Jul 2024	94.01	+27.1%	75.42	94.20	68.60	16,26,391
Jun 2024	73.95	+7.3%	72.30	83.90	62.45	16,48,489
May 2024	68.90	+26.2%	55.00	86.50	51.90	84,91,913
Apr 2024	54.60	+12.3%	49.00	61.95	48.00	15,93,937
Mar 2024	48.60	−20.5%	61.45	65.00	44.70	22,55,665
Feb 2024	61.10	+5.1%	58.95	69.90	53.85	49,90,101
Jan 2024	58.15	+0.5%	56.70	63.90	52.50	9,86,221
Dec 2023	57.85	+3.9%	56.70	68.45	54.40	10,95,302
Nov 2023	55.70	+13.4%	50.40	60.75	48.50	11,01,054
Oct 2023	49.10	−4.0%	52.45	55.00	45.40	7,68,991
Sep 2023	51.15	+0.9%	50.10	59.85	45.40	40,13,727
Aug 2023	50.70	+19.3%	43.00	57.25	41.00	80,57,038
Jul 2023	42.50	+6.8%	39.85	46.45	38.20	21,90,120
Jun 2023	39.80	−1.1%	40.00	42.75	37.60	11,80,612
May 2023	40.25	+7.3%	37.80	45.40	36.10	25,39,082
Apr 2023	37.50	+28.2%	30.20	38.40	30.10	7,52,065
Mar 2023	29.25	−13.6%	33.85	34.95	27.45	4,71,762
Feb 2023	33.85	+1.8%	33.90	38.55	31.50	4,40,612
Jan 2023	33.25	−8.7%	36.70	41.00	32.50	14,80,860
Dec 2022	36.40	+4.1%	35.45	40.00	28.45	19,56,956
Nov 2022	34.95	+4.5%	33.05	38.00	33.05	8,45,541
Oct 2022	33.45	+5.0%	32.45	38.30	31.00	9,11,095
Sep 2022	31.85	−8.7%	34.75	38.60	30.85	9,30,701
Aug 2022	34.90	+16.7%	29.00	35.70	27.20	8,02,872
Jul 2022	29.90	+4.2%	29.30	31.60	28.00	3,06,236
Jun 2022	28.70	−11.6%	32.95	32.95	27.05	1,98,666
May 2022	32.45	−12.5%	37.90	37.90	29.05	3,13,675
Apr 2022	37.10	−6.2%	41.85	46.70	35.15	34,58,354
Mar 2022	39.55	+17.7%	33.60	39.60	26.60	27,09,435
Feb 2022	33.60	−20.0%	42.00	45.95	29.55	12,35,509
Jan 2022	42.00	+10.4%	38.30	49.80	38.10	67,85,612
Dec 2021	38.05	+5.7%	35.50	42.40	35.15	15,72,507
Nov 2021	36.00	−2.6%	36.45	40.25	35.05	15,75,352
Oct 2021	36.95	−2.1%	37.90	47.60	36.50	23,75,380
Sep 2021	37.75	−1.0%	40.25	43.80	36.75	29,69,617
Aug 2021	38.15	−9.6%	43.45	46.50	33.40	19,72,473
Jul 2021	42.20	+11.6%	37.80	45.95	36.70	60,12,086
Jun 2021	37.80	+9.9%	34.75	41.75	34.05	49,76,784
May 2021	34.40	+20.5%	29.15	41.50	27.55	39,78,164
Apr 2021	28.55	+7.3%	26.70	30.75	24.55	7,56,192
Mar 2021	26.60	−6.7%	28.50	32.50	26.25	13,07,157
Feb 2021	28.50	−7.0%	30.75	32.00	26.55	14,26,023
Jan 2021	30.65	+36.5%	22.45	36.45	22.15	52,27,573
Dec 2020	22.45	+19.1%	19.00	25.75	18.30	13,97,571
Nov 2020	18.85	+13.2%	17.10	19.85	16.00	4,09,446
Oct 2020	16.65	−3.8%	17.00	17.80	15.30	1,16,782
Sep 2020	17.30	−1.1%	17.10	19.60	15.50	10,29,738
Aug 2020	17.50	+4.2%	16.80	19.25	15.65	5,40,320
Jul 2020	16.80	−31.6%	25.75	27.00	15.55	6,16,344
Jun 2020	24.55	+73.5%	14.90	24.55	14.10	15,54,957
May 2020	14.15	+27.5%	11.00	17.50	10.30	8,77,405
Apr 2020	11.10	0.0%	11.90	11.95	9.30	1,82,788
Mar 2020	11.10	−32.5%	17.65	17.65	10.10	1,59,416
Feb 2020	16.45	−8.1%	17.70	21.50	16.05	1,42,205
Jan 2020	17.90	+19.7%	15.05	21.95	15.00	3,07,979
Dec 2019	14.95	−6.6%	19.00	19.00	14.60	3,48,354
Nov 2019	16.00	−1.8%	16.90	20.75	15.80	2,12,303
Oct 2019	16.30	−2.4%	17.40	18.95	15.15	1,25,322
Sep 2019	16.70	+0.9%	17.05	20.00	15.30	1,22,058
Aug 2019	16.55	−0.9%	15.30	20.00	15.05	1,36,783
Jul 2019	16.70	−14.8%	18.95	22.50	16.05	1,53,681
Jun 2019	19.60	−15.7%	26.00	27.90	17.55	96,540
May 2019	23.25	+5.4%	22.10	28.90	18.75	1,56,884
Apr 2019	22.05	−7.7%	23.95	25.00	22.00	68,370
Mar 2019	23.90	0.0%	25.60	26.00	22.45	1,15,150
Feb 2019	23.90	+4.8%	24.00	26.45	20.70	1,67,486
Jan 2019	22.80	−16.3%	27.00	28.65	21.05	1,53,990
Dec 2018	27.25	−0.5%	28.00	31.00	25.10	1,19,066
Nov 2018	27.40	+1.5%	27.40	29.65	26.30	67,764
Oct 2018	27.00	−8.0%	29.00	29.90	25.55	1,49,428
Sep 2018	29.35	−16.7%	35.20	36.40	29.00	1,42,800
Aug 2018	35.25	+6.7%	33.30	38.00	31.50	2,90,556
Jul 2018	33.05	−0.2%	35.95	38.00	30.90	2,00,465
Jun 2018	33.10	−12.5%	37.50	41.00	31.75	3,06,083
May 2018	37.85	−7.0%	40.80	44.70	35.60	5,17,298
Apr 2018	40.70	−4.9%	41.80	44.90	40.00	4,60,202
Mar 2018	42.80	−3.5%	44.40	44.75	38.55	14,75,947
Feb 2018	44.35	−8.0%	48.60	50.75	44.05	12,64,969
Jan 2018	48.20	−7.3%	51.95	59.60	47.50	21,29,110
Dec 2017	52.00	+15.6%	45.00	54.85	43.60	13,86,910
Nov 2017	45.00	+3.2%	43.95	48.80	42.65	6,73,457
Oct 2017	43.60	+3.0%	42.50	48.80	40.50	6,99,630
Sep 2017	42.35	−7.5%	46.50	46.90	39.00	7,47,137
Aug 2017	45.80	−8.9%	49.50	51.50	41.05	3,82,355
Jul 2017	50.30	+15.9%	43.70	57.25	42.90	15,33,672
Jun 2017	43.40	−5.7%	46.00	49.50	42.75	3,52,761
May 2017	46.00	−18.1%	56.80	57.50	43.75	8,28,445
Apr 2017	56.15	+3.3%	54.15	62.20	53.70	18,85,592
Mar 2017	54.35	−9.5%	62.40	62.40	52.20	11,57,220
Feb 2017	60.05	+6.9%	57.50	63.50	51.75	17,86,558
Jan 2017	56.20	+34.4%	42.95	70.45	40.60	57,31,438
Dec 2016	41.80	+17.7%	35.80	44.90	32.10	9,64,512
Nov 2016	35.50	−17.2%	43.00	43.35	30.55	4,89,718
Oct 2016	42.90	+32.6%	33.00	49.50	32.30	36,59,815
Sep 2016	32.35	−0.5%	32.40	36.80	31.10	4,14,416
Aug 2016	32.50	−2.7%	33.90	35.30	31.50	3,36,566
Jul 2016	33.40	+4.0%	31.85	38.60	31.05	6,41,538
Jun 2016	32.10	−1.1%	32.80	34.80	29.25	4,39,181
May 2016	32.45	−7.3%	35.00	40.40	27.65	19,76,150
Apr 2016	35.00	+38.3%	25.10	35.80	25.05	9,06,796
Mar 2016	25.30	+4.3%	24.30	28.00	23.60	2,00,884
Feb 2016	24.25	−2.2%	25.35	30.00	24.00	6,33,004
Jan 2016	24.80	−1.2%	25.75	33.90	24.05	12,44,827
Dec 2015	25.10	−3.5%	25.90	27.20	23.70	3,71,118
Nov 2015	26.00	−14.0%	30.00	30.90	25.30	3,14,231
Oct 2015	30.25	+29.6%	23.70	32.75	23.55	3,40,560
Sep 2015	23.35	−0.2%	23.20	25.35	22.15	1,24,148
Aug 2015	23.40	−9.5%	26.00	28.80	20.45	3,62,638
Jul 2015	25.85	+4.0%	25.40	29.45	23.50	3,89,094
Jun 2015	24.85	+1.2%	24.05	26.00	20.25	2,91,570
May 2015	24.55	−5.8%	25.60	30.40	23.40	1,46,308
Apr 2015	26.05	−5.8%	27.30	29.95	21.35	3,95,553
Mar 2015	27.65	−0.5%	27.80	33.00	24.75	4,13,130
Feb 2015	27.80	−11.9%	31.50	32.85	26.60	3,36,630
Jan 2015	31.55	−2.2%	32.00	37.30	30.10	5,93,240
Dec 2014	32.25	+22.9%	25.00	39.65	23.30	9,83,860
Nov 2014	26.25	−10.1%	30.65	32.65	24.65	3,19,403
Oct 2014	29.20	−11.1%	32.80	33.75	28.25	1,74,182
Sep 2014	32.85	+6.0%	30.75	43.00	30.25	10,11,933
Aug 2014	31.00	−5.9%	32.50	33.50	28.00	4,72,682
Jul 2014	32.95	+12.3%	30.30	43.85	28.45	8,38,127
Jun 2014	29.35	+19.3%	24.00	31.80	23.50	5,15,732
May 2014	24.60	+13.4%	21.35	28.00	21.10	3,51,409
Apr 2014	21.70	−1.4%	21.05	23.50	20.65	1,63,256
Mar 2014	22.00	+7.3%	20.50	22.50	19.50	2,22,568
Feb 2014	20.50	0.0%	20.10	22.65	16.40	1,63,252
Jan 2014	20.50	−4.7%	21.10	23.00	19.70	1,41,159
Dec 2013	21.50	+3.6%	21.05	24.00	19.95	9,20,950
Nov 2013	20.75	−3.5%	21.05	23.00	18.00	53,524
Oct 2013	21.50	+1.2%	21.00	23.00	18.20	1,53,414
Sep 2013	21.25	+1.2%	21.25	24.00	18.65	81,717
Aug 2013	21.00	−11.8%	23.90	24.00	21.00	1,37,950
Jul 2013	23.80	+2.4%	23.25	24.40	21.00	1,67,413
Jun 2013	23.25	+3.8%	22.15	24.45	22.15	1,55,573
May 2013	22.40	−2.4%	22.00	24.40	21.00	2,03,166
Apr 2013	22.95	−5.7%	23.10	25.00	21.20	1,74,628
Mar 2013	24.35	+4.1%	23.30	24.95	22.05	3,62,984
Feb 2013	23.40	+0.2%	24.00	26.45	23.05	4,19,064
Jan 2013	23.35	−7.5%	25.25	25.85	21.50	6,17,285
Dec 2012	25.25	+0.4%	25.00	25.35	22.60	2,13,103
Nov 2012	25.15	+3.7%	23.80	33.65	23.30	5,05,215
Oct 2012	24.25	+9.2%	21.45	24.50	20.55	1,74,819
Sep 2012	22.20	+6.0%	20.20	24.80	19.20	1,58,424
Aug 2012	20.95	+13.2%	18.50	21.70	18.15	1,63,656
Jul 2012	18.50	−3.9%	19.15	21.40	18.35	1,22,068
Jun 2012	19.25	+1.3%	18.75	20.85	18.00	78,740
May 2012	19.00	−2.8%	19.05	20.30	18.05	75,880
Apr 2012	19.55	−2.5%	20.05	22.90	18.90	90,314
Mar 2012	20.05	−11.9%	24.00	24.50	19.25	3,29,403
Feb 2012	22.75	+5.8%	21.55	25.00	21.25	2,74,861
Jan 2012	21.50	+14.1%	18.55	25.00	18.00	78,695
Dec 2011	18.85	−7.4%	20.05	23.00	17.30	1,81,545
Nov 2011	20.35	−15.2%	24.10	24.55	20.00	2,23,916
Oct 2011	24.00	−8.0%	25.00	27.00	22.35	9,84,990
Sep 2011	26.10	−2.6%	25.40	30.90	23.60	1,72,244
Aug 2011	26.80	–	25.25	42.20	21.00	1,43,500

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	51.40	51.40	47.35	49.67	49.12	29,281	58.4%
27 Oct 2026	50.50	53.00	50.00	50.75	51.30	25,039	41.0%
26 Oct 2026	47.67	50.40	47.00	49.67	48.02	11,033	78.8%
23 Oct 2026	51.30	52.40	47.40	48.16	48.81	18,288	55.7%
22 Oct 2026	52.60	52.60	49.41	50.43	50.95	23,588	76.6%
21 Oct 2026	53.20	55.70	51.11	51.69	52.46	16,645	72.7%
19 Oct 2026	56.80	58.40	52.98	53.40	54.41	25,792	72.2%
16 Oct 2026	54.00	54.68	53.85	54.41	54.40	10,616	70.6%
15 Oct 2026	55.53	55.53	53.20	53.64	54.22	19,351	61.3%
14 Oct 2026	55.65	57.49	54.83	55.53	56.17	64,788	40.3%
13 Oct 2026	54.49	56.00	53.51	54.29	54.11	14,684	54.6%
12 Oct 2026	54.06	54.60	53.24	53.48	53.93	15,711	66.1%
9 Oct 2026	53.40	55.00	53.40	53.80	54.39	27,437	49.1%
8 Oct 2026	58.13	58.44	53.20	54.24	55.46	51,214	49.1%
7 Oct 2026	56.50	58.50	55.51	57.85	57.10	1,13,283	63.7%
6 Oct 2026	52.50	59.80	51.61	55.97	57.12	2,56,656	29.0%
5 Oct 2026	52.90	53.17	51.01	51.56	51.76	38,742	48.3%
1 Oct 2026	52.95	53.69	50.50	51.38	51.78	33,486	66.8%
30 Sep 2026	52.95	54.00	52.95	53.42	53.57	21,168	56.0%
29 Sep 2026	53.02	53.51	51.50	52.90	52.51	30,247	65.7%
28 Sep 2026	55.68	55.68	52.01	52.25	53.21	90,720	61.7%
25 Sep 2026	57.15	58.45	54.11	54.96	55.65	1,16,560	63.8%

Prices in ₹ per share as traded, not adjusted.