Ellenbarrie Industrial Gases Limited (BOM:544421)
India · Delayed Price · Currency is INR 239.75
-9.95 (-3.98%)
At close: Feb 13, 2026
BOM:544421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 250.00 | 250.00 | 237.50 | 239.75 | 239.75 | -3.98% | 5,378 |
| Feb 12, 2026 | 258.00 | 259.75 | 248.35 | 249.70 | 249.70 | -3.37% | 8,146 |
| Feb 11, 2026 | 274.35 | 274.35 | 256.55 | 258.40 | 258.40 | -5.81% | 17,539 |
| Feb 10, 2026 | 281.35 | 281.35 | 272.00 | 274.35 | 274.35 | -0.56% | 13,120 |
| Feb 9, 2026 | 261.90 | 279.95 | 255.15 | 275.90 | 275.90 | 8.41% | 20,962 |
| Feb 6, 2026 | 260.00 | 260.00 | 248.65 | 254.50 | 254.50 | 0.39% | 5,354 |
| Feb 5, 2026 | 260.00 | 260.00 | 252.65 | 253.50 | 253.50 | -2.24% | 9,976 |
| Feb 4, 2026 | 251.00 | 260.90 | 251.00 | 259.30 | 259.30 | 1.51% | 14,919 |
| Feb 3, 2026 | 260.30 | 261.45 | 253.05 | 255.45 | 255.45 | 0.75% | 23,053 |
| Feb 2, 2026 | 260.05 | 260.05 | 245.00 | 253.55 | 253.55 | -2.61% | 10,589 |
| Feb 1, 2026 | 271.75 | 271.75 | 256.35 | 260.35 | 260.35 | -4.23% | 9,497 |
| Jan 30, 2026 | 258.00 | 274.10 | 254.55 | 271.85 | 271.85 | 5.23% | 19,077 |
| Jan 29, 2026 | 258.75 | 261.20 | 253.00 | 258.35 | 258.35 | 0.56% | 7,133 |
| Jan 28, 2026 | 251.05 | 260.50 | 251.00 | 256.90 | 256.90 | 3.32% | 13,438 |
| Jan 27, 2026 | 250.30 | 255.55 | 248.00 | 248.65 | 248.65 | -0.54% | 6,603 |
| Jan 23, 2026 | 262.30 | 262.30 | 248.50 | 250.00 | 250.00 | -4.18% | 10,253 |
| Jan 22, 2026 | 253.30 | 265.80 | 253.30 | 260.90 | 260.90 | 2.39% | 15,449 |
| Jan 21, 2026 | 258.85 | 258.85 | 248.80 | 254.80 | 254.80 | -2.56% | 11,842 |
| Jan 20, 2026 | 256.40 | 271.70 | 248.10 | 261.50 | 261.50 | 0.58% | 19,437 |
| Jan 19, 2026 | 266.25 | 267.95 | 258.55 | 260.00 | 260.00 | -3.33% | 11,428 |
| Jan 16, 2026 | 276.00 | 277.05 | 267.50 | 268.95 | 268.95 | -2.13% | 7,750 |
| Jan 14, 2026 | 280.15 | 282.45 | 272.95 | 274.80 | 274.80 | -2.19% | 7,553 |
| Jan 13, 2026 | 290.00 | 290.00 | 277.25 | 280.95 | 280.95 | -0.35% | 4,469 |
| Jan 12, 2026 | 290.55 | 291.40 | 280.00 | 281.95 | 281.95 | -6.08% | 15,850 |
| Jan 9, 2026 | 310.00 | 319.50 | 290.00 | 300.20 | 300.20 | -4.38% | 9,978 |
| Jan 8, 2026 | 322.85 | 329.60 | 310.90 | 313.95 | 313.95 | -3.06% | 13,053 |
| Jan 7, 2026 | 324.00 | 326.75 | 317.45 | 323.85 | 323.85 | 0.68% | 6,812 |
| Jan 6, 2026 | 329.10 | 330.45 | 318.75 | 321.65 | 321.65 | -2.25% | 5,584 |
| Jan 5, 2026 | 341.60 | 341.60 | 326.90 | 329.05 | 329.05 | -3.55% | 6,426 |
| Jan 2, 2026 | 331.00 | 342.00 | 331.00 | 341.15 | 341.15 | 1.56% | 3,078 |
| Jan 1, 2026 | 339.00 | 342.75 | 334.80 | 335.90 | 335.90 | -1.34% | 4,423 |
| Dec 31, 2025 | 341.65 | 346.85 | 338.45 | 340.45 | 340.45 | -0.80% | 7,261 |
| Dec 30, 2025 | 338.60 | 345.55 | 333.00 | 343.20 | 343.20 | 0.79% | 7,541 |
| Dec 29, 2025 | 355.65 | 355.65 | 338.00 | 340.50 | 340.50 | -1.94% | 4,081 |
| Dec 26, 2025 | 338.05 | 349.15 | 338.05 | 347.25 | 347.25 | - | 1,301 |
| Dec 24, 2025 | 347.85 | 352.00 | 343.60 | 347.25 | 347.25 | 0.29% | 5,999 |
| Dec 23, 2025 | 349.45 | 352.45 | 345.15 | 346.25 | 346.25 | -0.80% | 3,056 |
| Dec 22, 2025 | 355.60 | 355.60 | 347.75 | 349.05 | 349.05 | -0.07% | 2,147 |
| Dec 19, 2025 | 341.45 | 349.95 | 340.70 | 349.30 | 349.30 | 2.52% | 5,165 |
| Dec 18, 2025 | 342.00 | 344.90 | 340.20 | 340.70 | 340.70 | -0.63% | 2,780 |
| Dec 17, 2025 | 350.00 | 350.45 | 342.00 | 342.85 | 342.85 | -3.76% | 3,471 |
| Dec 16, 2025 | 348.05 | 359.00 | 348.05 | 356.25 | 356.25 | 1.99% | 4,019 |
| Dec 15, 2025 | 353.60 | 355.95 | 344.20 | 349.30 | 349.30 | -1.22% | 12,498 |
| Dec 12, 2025 | 351.75 | 355.00 | 349.50 | 353.60 | 353.60 | 1.74% | 3,522 |
| Dec 11, 2025 | 353.50 | 366.50 | 346.00 | 347.55 | 347.55 | 0.56% | 8,562 |
| Dec 10, 2025 | 351.00 | 358.00 | 344.00 | 345.60 | 345.60 | -1.45% | 4,668 |
| Dec 9, 2025 | 345.00 | 356.95 | 339.20 | 350.70 | 350.70 | 0.89% | 11,982 |
| Dec 8, 2025 | 351.05 | 357.85 | 342.85 | 347.60 | 347.60 | -2.11% | 11,209 |
| Dec 5, 2025 | 363.50 | 365.90 | 353.20 | 355.10 | 355.10 | -2.54% | 14,060 |
| Dec 4, 2025 | 369.05 | 377.75 | 363.00 | 364.35 | 364.35 | -1.94% | 10,382 |