Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ELGIRUBCO, Elgi Rubber Company Limited, INE819L01012, Listing: 10-Aug-2011

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 90.5 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 01-Sep-2025 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 1; VWAP21: Low52 Price: 32.72 Barrier: 40.19; Drift%: 0.96
Basic Industry: Rubber Total Equity: 50,050,000 Low52 Date: 30-Mar-2026 SHP: 65.03 / 0.06 / 0.94 / 31.61
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 140.0 / 51.98 Month: 57.89 / 44.0 Week: 42.94 / 38.61 Day: 41.5 / 39.95 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 41.50 41.50 39.95 40.58 40.51 -0.42 203.10 6,547 1.76 5,803 2.46 0.02 4
2 06-Apr 39.06 41.99 39.00 40.75 40.21 2.13 203.95 25,823 6.92 17,715 7.52 0.07 11
3 02-Apr 38.82 40.11 37.45 39.90 39.18 2.78 199.70 30,335 8.13 15,015 6.37 0.06 9
4 01-Apr 35.00 40.19 34.19 38.82 38.17 15.85 194.29 47,293 12.68 23,662 10.04 0.09 15
5 30-Mar 36.01 36.51 32.72 33.51 34.48 -8.29 167.72 52,835 14.16 34,157 14.49 0.12 22
6 27-Mar 37.63 37.70 36.00 36.54 36.67 -2.90 182.88 56,494 15.15 31,209 13.24 0.11 20
7 25-Mar 37.96 38.70 36.20 37.63 37.70 1.46 188.34 90,250 24.20 81,314 34.50 0.31 51
8 24-Mar 36.51 38.97 36.51 37.09 37.03 0.27 185.64 62,257 16.69 55,045 23.35 0.20 35
9 23-Mar 37.02 39.00 36.01 36.99 36.44 -2.99 185.13 70,533 18.91 58,959 25.01 0.21 37
10 20-Mar 38.24 39.06 37.80 38.13 38.32 -0.29 190.84 27,104 7.27 17,801 7.55 0.07 11
11 19-Mar 38.25 39.85 37.50 38.24 38.88 -3.82 191.39 15,087 4.04 9,496 4.03 0.04 6
12 18-Mar 37.36 39.90 37.36 39.76 39.22 6.42 199.00 21,861 5.86 18,419 7.81 0.07 12
13 17-Mar 38.70 38.70 36.80 37.36 37.73 0.30 186.99 27,735 7.44 19,930 8.46 0.08 13
14 16-Mar 39.20 39.62 36.65 37.25 37.88 -3.52 186.44 39,813 10.67 22,823 9.68 0.09 14
15 13-Mar 40.95 40.95 36.20 38.61 39.26 -5.71 193.24 48,616 13.03 30,306 12.86 0.12 19
16 12-Mar 40.50 41.59 40.00 40.95 40.65 -0.51 204.95 19,647 5.27 13,683 5.81 0.06 9
17 11-Mar 40.60 42.54 40.60 41.16 41.60 -1.39 206.01 32,517 8.72 14,346 6.09 0.06 9
18 10-Mar 42.80 43.09 41.14 41.74 41.96 -1.93 208.91 48,638 13.04 26,415 11.21 0.11 17
19 09-Mar 44.00 44.64 42.20 42.56 43.00 -7.05 213.01 63,896 17.13 30,298 12.85 0.00 19
20 06-Mar 47.96 50.40 44.00 45.79 47.08 -0.24 229.18 751,328 201.43 195,355 82.88 0.92 123
21 05-Mar 43.40 45.90 40.00 45.90 45.36 20.00 229.73 760,417 203.87 322,558 136.85 1.46 204
22 04-Mar 36.25 38.88 36.25 38.25 37.69 -1.70 191.44 11,111 2.98 8,913 3.78 0.03 6
23 02-Mar 38.01 40.10 36.00 38.91 38.03 -2.75 194.74 31,358 8.41 22,827 9.68 0.09 14
24 27-Feb 42.94 42.94 39.52 40.01 40.66 -0.89 200.25 11,556 3.10 8,966 3.80 0.04 6
25 26-Feb 40.37 40.70 39.50 40.37 39.98 2.00 202.05 6,797 1.82 6,157 2.61 0.02 4
26 25-Feb 38.71 39.88 38.70 39.58 39.43 1.98 198.10 4,560 1.22 3,878 1.65 0.02 2
27 24-Feb 40.00 40.00 38.61 38.81 38.88 -0.79 194.24 6,067 1.63 4,962 2.11 0.02 3
28 23-Feb 40.95 40.95 38.86 39.12 39.25 -0.91 195.80 11,173 3.00 7,528 3.19 0.03 5
29 20-Feb 39.75 40.02 38.71 39.48 39.46 1.15 197.60 21,265 5.70 12,154 5.16 0.05 8
30 19-Feb 40.00 40.00 38.71 39.03 39.08 0.54 195.35 41,356 11.09 39,378 16.71 0.15 25
31 18-Feb 39.75 40.96 38.30 38.82 39.52 -2.61 194.29 34,578 9.27 25,140 10.67 0.10 16
32 17-Feb 41.50 41.50 39.70 39.86 40.28 0.08 199.50 17,603 4.72 9,589 4.07 0.04 6
33 16-Feb 40.30 41.99 39.75 39.83 40.50 -4.42 199.35 44,402 11.90 29,014 12.31 0.12 18
34 13-Feb 42.00 42.31 40.49 41.67 41.13 -3.25 208.56 41,566 11.14 28,086 11.92 0.12 18
35 12-Feb 43.54 44.41 42.20 43.07 43.37 -1.08 215.57 38,923 10.44 25,520 10.83 0.11 16
36 11-Feb 43.00 44.00 42.50 43.54 43.28 0.51 217.92 55,531 14.89 47,897 20.32 0.21 30
37 10-Feb 44.90 44.90 42.27 43.32 43.97 -0.44 216.82 183,542 49.21 166,344 70.57 0.73 105
38 09-Feb 45.99 45.99 42.42 43.51 43.43 2.28 217.77 42,277 11.33 16,551 7.02 0.07 10
39 06-Feb 41.00 43.00 40.95 42.54 41.74 3.50 212.91 110,354 29.59 103,108 43.75 0.43 65
40 05-Feb 45.00 45.00 40.55 41.10 42.34 -5.65 205.71 20,374 5.46 16,191 6.87 0.07 10
41 04-Feb 45.10 45.10 43.00 43.56 43.48 1.16 218.02 11,659 3.13 8,211 3.48 0.04 5
42 03-Feb 41.00 44.00 41.00 43.06 42.34 6.03 215.52 25,359 6.80 18,222 7.73 0.08 11
43 02-Feb 42.50 42.50 40.00 40.61 40.99 -1.55 203.25 8,651 2.32 5,232 2.22 0.02 3
44 01-Feb 41.33 42.80 40.20 41.25 41.45 -0.19 206.46 3,729 1.00 2,356 1.00 0.01 1
45 30-Jan 40.20 41.44 40.01 41.33 40.97 1.18 206.86 20,947 5.62 9,985 4.24 0.04 6
46 29-Jan 41.90 42.26 40.20 40.85 41.04 -0.56 204.45 68,199 18.28 55,696 23.63 0.23 35
47 28-Jan 41.23 41.88 40.60 41.08 41.30 -0.36 205.61 12,934 3.47 8,690 3.69 0.04 5
48 27-Jan 41.25 41.99 39.86 41.23 41.07 2.11 206.36 25,953 6.96 15,615 6.62 0.06 10
49 23-Jan 43.90 43.90 39.75 40.38 42.22 -6.27 202.10 100,498 26.94 73,052 30.99 0.31 46
50 22-Jan 40.50 43.51 40.50 43.08 41.92 6.55 215.62 139,532 37.41 128,952 54.71 0.54 81
51 21-Jan 40.35 42.50 39.80 40.43 40.56 0.20 202.35 34,704 9.30 24,535 10.41 0.10 15
52 20-Jan 43.60 44.75 40.00 40.35 42.37 -1.78 201.95 56,724 15.21 18,488 7.84 0.08 12
53 19-Jan 41.19 42.07 40.62 41.08 41.19 -2.26 205.61 12,043 3.23 7,060 3.00 0.03 4
54 16-Jan 44.50 44.50 40.25 42.03 42.19 -0.40 210.36 10,340 2.77 7,804 3.31 0.03 5
55 14-Jan 41.10 42.61 41.10 42.20 42.11 -1.06 211.21 12,431 3.33 7,622 3.23 0.03 5
56 13-Jan 41.05 43.14 41.05 42.65 42.73 0.85 213.46 14,781 3.96 11,160 4.73 0.05 7
57 12-Jan 39.25 42.80 39.25 42.29 40.38 5.04 211.66 127,436 34.17 108,536 46.05 0.44 68
58 09-Jan 41.64 41.64 40.00 40.26 40.50 -0.94 201.50 26,859 7.20 15,097 6.41 0.06 10
59 08-Jan 40.95 41.75 40.01 40.64 40.60 0.40 203.40 54,109 14.51 28,881 12.25 0.12 18
60 07-Jan 41.38 43.00 40.11 40.48 41.49 -1.94 202.60 78,477 21.04 45,058 19.12 0.19 28
61 06-Jan 43.98 44.50 40.52 41.28 42.32 -5.13 206.61 93,568 25.09 63,424 26.91 0.27 40
62 05-Jan 45.57 45.89 42.03 43.51 44.28 -4.52 217.77 61,814 16.57 47,087 19.98 0.21 30
63 02-Jan 45.10 47.15 44.90 45.57 46.13 -0.11 228.08 124,743 33.44 90,083 38.22 0.42 57
64 01-Jan 45.00 46.41 45.00 45.62 45.54 0.53 228.33 14,852 3.98 9,117 3.87 0.04 6
65 31-Dec 46.49 46.86 44.80 45.38 45.76 0.09 227.13 31,964 8.57 15,555 6.60 0.07 10
66 30-Dec 46.45 50.00 44.64 45.34 47.01 -0.40 226.93 94,085 25.22 33,666 14.28 0.16 21
67 29-Dec 45.50 46.54 45.00 45.52 45.78 -1.11 227.83 37,832 10.14 15,517 6.58 0.07 10

Similar Stocks: APCOTEXIND    ELGIRUBCO    GRPLTD    HARRMALAYA    PIXTRANS    RUBFILA    SAMPANN    LRRPL    PENTAGON    TINNARUBR   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com