Ellenbarrie Industrial Gases Limited (BOM:544421)
India · Delayed Price · Currency is INR 253.85
+0.15 (0.06%)
At close: Apr 21, 2026
BOM:544421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 265.00 | 265.00 | 252.00 | 253.85 | 253.85 | 0.06% | 20,567 |
| Apr 20, 2026 | 261.10 | 261.45 | 252.80 | 253.70 | 253.70 | -2.59% | 30,293 |
| Apr 17, 2026 | 255.55 | 263.55 | 253.00 | 260.45 | 260.45 | 2.97% | 13,792 |
| Apr 16, 2026 | 252.20 | 255.00 | 246.30 | 252.95 | 252.95 | 2.10% | 18,223 |
| Apr 15, 2026 | 243.95 | 253.55 | 241.85 | 247.75 | 247.75 | 3.83% | 36,872 |
| Apr 13, 2026 | 237.70 | 242.85 | 228.75 | 238.60 | 238.60 | 0.38% | 27,999 |
| Apr 10, 2026 | 229.30 | 240.85 | 226.35 | 237.70 | 237.70 | 4.62% | 50,854 |
| Apr 9, 2026 | 223.00 | 230.60 | 220.35 | 227.20 | 227.20 | 1.50% | 62,247 |
| Apr 8, 2026 | 230.20 | 232.50 | 216.05 | 223.85 | 223.85 | 0.67% | 64,533 |
| Apr 7, 2026 | 207.30 | 224.70 | 204.00 | 222.35 | 222.35 | 7.23% | 118,119 |
| Apr 6, 2026 | 202.00 | 213.70 | 198.45 | 207.35 | 207.35 | 4.70% | 79,717 |
| Apr 2, 2026 | 201.00 | 202.70 | 196.00 | 198.05 | 198.05 | -2.96% | 36,445 |
| Apr 1, 2026 | 202.00 | 211.95 | 200.55 | 204.10 | 204.10 | 3.47% | 31,939 |
| Mar 30, 2026 | 205.10 | 212.50 | 194.35 | 197.25 | 197.25 | -5.55% | 59,856 |
| Mar 27, 2026 | 213.00 | 222.25 | 206.05 | 208.85 | 208.85 | -2.04% | 72,601 |
| Mar 25, 2026 | 202.00 | 216.85 | 202.00 | 213.20 | 213.20 | 5.68% | 64,810 |
| Mar 24, 2026 | 190.50 | 203.70 | 186.20 | 201.75 | 201.75 | 8.94% | 48,351 |
| Mar 23, 2026 | 197.00 | 197.00 | 181.05 | 185.20 | 185.20 | -6.18% | 12,943 |
| Mar 20, 2026 | 205.00 | 206.30 | 194.90 | 197.40 | 197.40 | -2.88% | 39,266 |
| Mar 19, 2026 | 203.00 | 216.25 | 197.70 | 203.25 | 203.25 | -2.82% | 33,943 |
| Mar 18, 2026 | 195.65 | 214.90 | 195.65 | 209.15 | 209.15 | 6.90% | 96,543 |
| Mar 17, 2026 | 180.95 | 199.00 | 175.05 | 195.65 | 195.65 | 8.12% | 156,691 |
| Mar 16, 2026 | 196.65 | 196.65 | 177.30 | 180.95 | 180.95 | -8.12% | 101,989 |
| Mar 13, 2026 | 218.80 | 218.80 | 196.95 | 196.95 | 196.95 | -9.99% | 111,965 |
| Mar 12, 2026 | 229.00 | 240.40 | 214.00 | 218.80 | 218.80 | -4.39% | 46,105 |
| Mar 11, 2026 | 227.05 | 234.00 | 222.70 | 228.85 | 228.85 | 2.69% | 9,651 |
| Mar 10, 2026 | 219.00 | 224.75 | 208.05 | 222.85 | 222.85 | 7.61% | 15,955 |
| Mar 9, 2026 | 212.90 | 215.25 | 203.90 | 207.10 | 207.10 | -4.28% | 18,161 |
| Mar 6, 2026 | 221.25 | 223.35 | 214.30 | 216.35 | 216.35 | -0.25% | 11,469 |
| Mar 5, 2026 | 218.25 | 223.60 | 213.70 | 216.90 | 216.90 | -1.09% | 14,546 |
| Mar 4, 2026 | 231.25 | 231.25 | 218.10 | 219.30 | 219.30 | -2.81% | 6,273 |
| Mar 2, 2026 | 227.20 | 227.20 | 222.45 | 225.65 | 225.65 | -1.53% | 5,644 |
| Feb 27, 2026 | 232.65 | 234.00 | 228.20 | 229.15 | 229.15 | -2.63% | 9,162 |
| Feb 26, 2026 | 233.70 | 238.40 | 233.10 | 235.35 | 235.35 | 0.21% | 11,646 |
| Feb 25, 2026 | 238.95 | 242.20 | 230.20 | 234.85 | 234.85 | -1.49% | 19,350 |
| Feb 24, 2026 | 240.15 | 242.20 | 235.40 | 238.40 | 238.40 | -0.87% | 12,296 |
| Feb 23, 2026 | 244.60 | 244.85 | 238.65 | 240.50 | 240.50 | -0.74% | 9,509 |
| Feb 20, 2026 | 245.95 | 250.50 | 241.00 | 242.30 | 242.30 | -1.24% | 14,736 |
| Feb 19, 2026 | 257.85 | 257.85 | 242.20 | 245.35 | 245.35 | -3.77% | 11,227 |
| Feb 18, 2026 | 250.00 | 270.40 | 247.25 | 254.95 | 254.95 | 3.70% | 82,538 |
| Feb 17, 2026 | 230.15 | 247.70 | 230.15 | 245.85 | 245.85 | 4.20% | 16,024 |
| Feb 16, 2026 | 238.00 | 241.00 | 230.00 | 235.95 | 235.95 | -1.58% | 11,773 |
| 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 |