Ellenbarrie Industrial Gases Limited (BOM:544421)
India · Delayed Price · Currency is INR 365.90
+17.25 (4.95%)
At close: Oct 7, 2026
BOM:544421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 347.00 | 367.50 | 347.00 | 365.90 | 365.90 | 4.95% | 68,696 |
| Oct 6, 2026 | 329.05 | 351.95 | 329.05 | 348.65 | 348.65 | 4.78% | 67,422 |
| Oct 5, 2026 | 343.00 | 347.55 | 330.75 | 332.75 | 332.75 | -2.70% | 51,612 |
| Oct 1, 2026 | 361.00 | 361.00 | 334.95 | 342.00 | 342.00 | -4.12% | 69,470 |
| Sep 30, 2026 | 378.00 | 381.00 | 354.45 | 356.70 | 356.70 | -3.56% | 230,097 |
| Sep 29, 2026 | 395.00 | 395.00 | 358.95 | 369.85 | 369.85 | 2.99% | 317,060 |
| Sep 28, 2026 | 372.75 | 382.60 | 357.10 | 359.10 | 359.10 | -2.62% | 32,516 |
| Sep 25, 2026 | 358.00 | 371.20 | 352.95 | 368.75 | 368.75 | 2.92% | 50,545 |
| Sep 24, 2026 | 368.45 | 369.95 | 352.60 | 358.30 | 358.30 | -3.41% | 47,456 |
| Sep 23, 2026 | 359.95 | 375.00 | 358.00 | 370.95 | 370.95 | 4.39% | 47,539 |
| Sep 22, 2026 | 374.50 | 382.60 | 343.90 | 355.35 | 355.35 | -4.96% | 286,942 |
| Sep 21, 2026 | 374.60 | 381.70 | 368.20 | 373.90 | 373.90 | 0.19% | 30,722 |
| Sep 18, 2026 | 372.00 | 386.15 | 371.50 | 373.20 | 373.20 | 0.61% | 41,243 |
| Sep 17, 2026 | 375.80 | 381.30 | 367.85 | 370.95 | 370.95 | -1.29% | 43,330 |
| Sep 16, 2026 | 355.45 | 390.95 | 343.30 | 375.80 | 375.80 | 5.73% | 217,953 |
| Sep 15, 2026 | 381.25 | 381.25 | 352.15 | 355.45 | 355.45 | -6.52% | 88,140 |
| Sep 11, 2026 | 373.65 | 384.00 | 366.15 | 380.25 | 380.25 | 1.64% | 121,072 |
| Sep 10, 2026 | 365.00 | 378.80 | 345.95 | 374.10 | 374.10 | 4.86% | 223,651 |
| Sep 9, 2026 | 322.00 | 356.75 | 322.00 | 356.75 | 356.75 | 9.99% | 304,730 |
| Sep 8, 2026 | 320.05 | 328.65 | 316.40 | 324.35 | 324.35 | 0.79% | 31,488 |
| Sep 7, 2026 | 329.15 | 334.75 | 321.00 | 321.80 | 321.80 | -3.07% | 31,351 |
| Sep 4, 2026 | 336.95 | 340.00 | 328.50 | 332.00 | 332.00 | 0.35% | 64,638 |
| Sep 3, 2026 | 313.40 | 332.80 | 313.40 | 330.85 | 330.85 | 5.60% | 42,146 |
| Sep 2, 2026 | 312.00 | 317.65 | 308.80 | 313.30 | 313.30 | -0.74% | 20,530 |
| Sep 1, 2026 | 322.00 | 322.95 | 311.45 | 315.65 | 315.65 | -2.05% | 24,002 |
| Aug 31, 2026 | 324.85 | 328.10 | 317.00 | 322.25 | 322.25 | 0.73% | 33,309 |
| Aug 28, 2026 | 332.30 | 332.45 | 319.05 | 319.90 | 319.90 | -1.80% | 17,495 |
| Aug 27, 2026 | 322.95 | 337.00 | 322.90 | 325.75 | 325.75 | 1.31% | 59,150 |
| Aug 26, 2026 | 314.00 | 331.05 | 314.00 | 321.55 | 321.55 | 2.14% | 17,909 |
| Aug 25, 2026 | 317.50 | 323.95 | 313.30 | 314.80 | 314.80 | -2.05% | 23,808 |
| Aug 24, 2026 | 328.95 | 336.00 | 320.35 | 321.40 | 321.40 | -2.19% | 34,320 |
| Aug 21, 2026 | 324.05 | 331.55 | 321.05 | 328.60 | 328.60 | 1.05% | 15,839 |
| Aug 20, 2026 | 336.00 | 337.00 | 321.95 | 325.20 | 325.20 | -0.85% | 17,360 |
| Aug 19, 2026 | 318.10 | 332.55 | 318.10 | 328.00 | 328.00 | 0.89% | 37,930 |
| Aug 18, 2026 | 328.65 | 336.00 | 322.00 | 325.10 | 325.10 | -1.08% | 39,852 |
| Aug 17, 2026 | 333.05 | 337.00 | 327.30 | 328.65 | 328.65 | -1.23% | 38,493 |
| Aug 14, 2026 | 339.70 | 342.95 | 330.30 | 332.75 | 332.75 | -1.26% | 47,734 |
| Aug 13, 2026 | 328.35 | 339.55 | 323.90 | 337.00 | 337.00 | 4.19% | 124,916 |
| Aug 12, 2026 | 295.05 | 323.45 | 287.45 | 323.45 | 323.45 | 10.00% | 143,752 |
| Aug 11, 2026 | 290.50 | 300.15 | 289.40 | 294.05 | 294.05 | -0.79% | 19,082 |
| Aug 10, 2026 | 305.75 | 315.45 | 293.25 | 296.40 | 296.40 | 1.58% | 75,454 |
| Aug 7, 2026 | 281.00 | 304.50 | 280.80 | 291.80 | 291.80 | 3.92% | 127,661 |
| Aug 6, 2026 | 283.20 | 287.90 | 278.70 | 280.80 | 280.80 | -0.20% | 26,965 |
| Aug 5, 2026 | 285.75 | 285.95 | 278.35 | 281.35 | 281.35 | -0.11% | 16,777 |
| Aug 4, 2026 | 273.70 | 284.30 | 272.85 | 281.65 | 281.65 | 3.41% | 15,302 |
| Aug 3, 2026 | 266.95 | 280.60 | 266.20 | 272.35 | 272.35 | 3.28% | 32,099 |
| Jul 31, 2026 | 259.00 | 266.50 | 254.20 | 263.70 | 263.70 | 2.31% | 25,639 |
| Jul 30, 2026 | 270.90 | 270.95 | 256.00 | 257.75 | 257.75 | -4.84% | 47,285 |
| Jul 29, 2026 | 275.55 | 278.95 | 270.00 | 270.85 | 270.85 | -1.54% | 19,730 |
| Jul 28, 2026 | 281.05 | 282.75 | 273.00 | 275.10 | 275.10 | -2.71% | 13,713 |