NSE · ELGIRUBCO · stock
Elgi Rubber Company Limited (ELGIRUBCO) stock price history
Every NSE trading session of Elgi Rubber Company Limited from Jan 1, 2008 to Sep 28, 2026: 4,625 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ELGIRUBCO adjusted close, 2008 to 2026
- ₹148.12
- All time high, 2009
- ₹70.00
- 52 week high, ₹32.72 low
- 4,625
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
ELGIRUBCO key facts
- Elgi Rubber Company Limited (ELGIRUBCO) closed at ₹52.25 on Sep 28, 2026 on NSE.
- ELGIRUBCO's all time high close is ₹148.12, set on May 25, 2009; its all time low close is ₹4.12 on Jan 22, 2009.
- ELGIRUBCO's 52 week range is ₹32.72 to ₹70.00.
- ELGIRUBCO returned -24.5% over the year to Sep 28, 2026 and +39.0% over five years.
- Over ten years ELGIRUBCO returned +55%, +4.5% a year compounded.
- ELGIRUBCO's deepest drawdown was -95.8% from May 25, 2009 to Aug 17, 2009.
- DataCedar holds 4,625 daily sessions of ELGIRUBCO history from Jan 1, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ELGIRUBCO price chart, 2008 to 2026
ELGIRUBCO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.3% |
| 3 months | +7.5% |
| 6 months | +43.0% |
| Year to date | +15.2% |
| 1 year | -24.5% |
| 3 years | +3.2% |
| 5 years | +39.0% |
| 10 years | +55.3% |
| Since Jan 1, 2008 | +59.9% |
| Compound annual growth, 18.7 years | +2.5% |
ELGIRUBCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹148.12 on May 25, 2009
- All time low close
- ₹4.12 on Jan 22, 2009
- 52 week high
- ₹70.00 on Oct 7, 2025
- 52 week low
- ₹32.72 on Mar 30, 2026
- Deepest drawdown
- -95.8% from May 25, 2009 to Aug 17, 2009, not yet recovered
- Best single session
- +2,112% on May 25, 2009
- Worst single session
- -94.2% on May 26, 2009
- Volatility, 1 year annualised
- 62.6%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2024, +135%
- Worst calendar year
- 2025, -67%
ELGIRUBCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 1, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹45.00 | ₹66.66 | ₹32.72 | ₹52.25 | +15.1% | 14.2M | 187 |
| 2025 | ₹131.05 | ₹140.00 | ₹44.00 | ₹45.38 | -66.6% | 13.1M | 249 |
| 2024 | ₹56.70 | ₹154.98 | ₹44.70 | ₹136.05 | +135.2% | 38M | 246 |
| 2023 | ₹36.70 | ₹68.45 | ₹27.45 | ₹57.85 | +58.9% | 24M | 245 |
| 2022 | ₹38.30 | ₹49.80 | ₹26.60 | ₹36.40 | -4.3% | 20.5M | 248 |
| 2021 | ₹22.45 | ₹47.60 | ₹22.15 | ₹38.05 | +69.5% | 34.1M | 248 |
| 2020 | ₹14.87 | ₹27.00 | ₹9.30 | ₹22.45 | +52.0% | 7.3M | 251 |
| 2019 | ₹26.67 | ₹28.55 | ₹14.42 | ₹14.77 | -45.1% | 1.9M | 243 |
| 2018 | ₹51.32 | ₹58.88 | ₹24.80 | ₹26.92 | -47.6% | 7.1M | 246 |
| 2017 | ₹42.31 | ₹69.40 | ₹38.53 | ₹51.37 | +24.8% | 17.2M | 248 |
| 2016 | ₹25.08 | ₹48.76 | ₹22.98 | ₹41.17 | +68.5% | 11.9M | 246 |
| 2015 | ₹30.89 | ₹36.01 | ₹19.55 | ₹24.44 | -21.5% | 4.1M | 246 |
| 2014 | ₹20.52 | ₹41.86 | ₹15.65 | ₹31.13 | +51.7% | 5.4M | 244 |
| 2013 | ₹23.29 | ₹24.40 | ₹17.18 | ₹20.52 | -11.9% | 3.4M | 248 |
| 2012 | ₹16.65 | ₹27.44 | ₹16.16 | ₹23.29 | +37.6% | 2.3M | 245 |
| 2011 | ₹8.71 | ₹37.88 | ₹7.63 | ₹16.92 | +99.5% | 2.5M | 246 |
| 2010 | ₹8.20 | ₹13.87 | ₹5.77 | ₹8.48 | +3.4% | 20.7M | 250 |
| 2009 | ₹4.75 | ₹11.04 | ₹3.99 | ₹8.20 | +72.9% | 2.4M | 243 |
| 2008 | ₹31.66 | ₹35.48 | ₹4.17 | ₹4.75 | n/a | 6.1M | 246 |
ELGIRUBCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹52.25 | -11.4% |
| August 2026 | ₹58.97 | -1.2% |
| July 2026 | ₹59.69 | +33.7% |
| June 2026 | ₹44.63 | -6.0% |
| May 2026 | ₹47.50 | -11.4% |
| April 2026 | ₹53.62 | +60.0% |
| March 2026 | ₹33.51 | -16.2% |
| February 2026 | ₹40.01 | -3.2% |
| January 2026 | ₹41.33 | -8.9% |
| December 2025 | ₹45.38 | -17.8% |
| November 2025 | ₹55.20 | -19.5% |
| October 2025 | ₹68.56 | +5.3% |
About the ELGIRUBCO data
Daily bars. 4,625 sessions from Jan 1, 2008 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 1, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ELGIRUBCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
ELGIRUBCO share price history
