Ellenbarrie Industrial Gases Limited (NSE:ELLEN)
India · Delayed Price · Currency is INR 217.05
-11.48 (-5.02%)
Mar 12, 2026, 3:30 PM IST
NSE:ELLEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 228.50 | 241.00 | 213.88 | 217.05 | 217.05 | -5.02% | 587,327 |
| Mar 11, 2026 | 225.00 | 234.52 | 222.00 | 228.53 | 228.53 | 2.41% | 256,468 |
| Mar 10, 2026 | 209.99 | 224.10 | 208.10 | 223.15 | 223.15 | 7.81% | 280,506 |
| Mar 9, 2026 | 213.90 | 214.30 | 203.91 | 206.99 | 206.99 | -3.93% | 104,548 |
| Mar 6, 2026 | 217.00 | 223.95 | 214.10 | 215.45 | 215.45 | -0.78% | 163,114 |
| Mar 5, 2026 | 220.05 | 227.00 | 213.00 | 217.14 | 217.14 | -0.99% | 147,641 |
| Mar 4, 2026 | 220.00 | 223.88 | 218.00 | 219.31 | 219.31 | -3.08% | 133,486 |
| Mar 2, 2026 | 228.49 | 228.49 | 222.23 | 226.27 | 226.27 | -1.30% | 109,793 |
| Feb 27, 2026 | 237.00 | 237.05 | 228.20 | 229.25 | 229.25 | -2.45% | 96,576 |
| Feb 26, 2026 | 234.00 | 238.15 | 232.10 | 235.00 | 235.00 | 0.11% | 94,980 |
| Feb 25, 2026 | 241.50 | 242.80 | 230.55 | 234.75 | 234.75 | -1.47% | 206,784 |
| Feb 24, 2026 | 243.90 | 243.90 | 235.25 | 238.25 | 238.25 | -1.10% | 89,086 |
| Feb 23, 2026 | 245.55 | 245.60 | 238.20 | 240.90 | 240.90 | -0.43% | 72,715 |
| Feb 20, 2026 | 247.00 | 250.55 | 240.00 | 241.95 | 241.95 | -1.63% | 128,295 |
| Feb 19, 2026 | 255.80 | 258.00 | 242.65 | 245.95 | 245.95 | -3.19% | 107,102 |
| Feb 18, 2026 | 250.10 | 270.30 | 247.30 | 254.05 | 254.05 | 3.38% | 850,799 |
| Feb 17, 2026 | 236.00 | 248.25 | 230.25 | 245.75 | 245.75 | 5.31% | 349,218 |
| Feb 16, 2026 | 242.00 | 242.00 | 229.75 | 233.35 | 233.35 | -2.63% | 393,595 |
| Feb 13, 2026 | 245.75 | 246.75 | 237.50 | 239.65 | 239.65 | -4.02% | 143,311 |
| Feb 12, 2026 | 259.10 | 259.35 | 248.10 | 249.70 | 249.70 | -3.44% | 122,996 |
| Feb 11, 2026 | 272.05 | 273.90 | 257.00 | 258.60 | 258.60 | -5.59% | 411,115 |
| Feb 10, 2026 | 282.00 | 282.00 | 271.00 | 273.90 | 273.90 | -0.89% | 211,115 |
| Feb 9, 2026 | 257.00 | 280.20 | 255.65 | 276.35 | 276.35 | 8.48% | 330,501 |
| Feb 6, 2026 | 256.00 | 256.90 | 248.80 | 254.75 | 254.75 | 0.20% | 124,767 |
| Feb 5, 2026 | 262.85 | 262.85 | 253.05 | 254.25 | 254.25 | -1.82% | 56,217 |
| Feb 4, 2026 | 250.00 | 262.90 | 250.00 | 258.95 | 258.95 | 1.39% | 133,198 |
| Feb 3, 2026 | 268.00 | 268.00 | 253.05 | 255.40 | 255.40 | 0.81% | 126,640 |
| Feb 2, 2026 | 262.50 | 262.50 | 245.10 | 253.35 | 253.35 | -2.74% | 94,077 |
| Feb 1, 2026 | 261.00 | 268.20 | 255.50 | 260.50 | 260.50 | -4.02% | 764,971 |
| Jan 30, 2026 | 257.00 | 273.40 | 254.00 | 271.40 | 271.40 | 4.93% | 187,520 |
| Jan 29, 2026 | 257.00 | 264.50 | 252.30 | 258.65 | 258.65 | 0.68% | 88,156 |
| Jan 28, 2026 | 251.05 | 260.60 | 250.00 | 256.90 | 256.90 | 3.19% | 112,279 |
| Jan 27, 2026 | 249.80 | 256.45 | 247.95 | 248.95 | 248.95 | -0.34% | 92,164 |
| Jan 23, 2026 | 261.00 | 262.70 | 248.00 | 249.80 | 249.80 | -4.24% | 125,977 |
| Jan 22, 2026 | 260.55 | 266.25 | 253.05 | 260.85 | 260.85 | 2.47% | 211,355 |
| Jan 21, 2026 | 261.35 | 263.00 | 249.20 | 254.55 | 254.55 | -2.58% | 158,664 |
| Jan 20, 2026 | 261.95 | 273.00 | 248.30 | 261.30 | 261.30 | 0.48% | 407,703 |
| Jan 19, 2026 | 266.00 | 270.90 | 258.35 | 260.05 | 260.05 | -3.11% | 113,102 |
| Jan 16, 2026 | 274.80 | 278.50 | 266.05 | 268.40 | 268.40 | -2.33% | 203,678 |
| Jan 14, 2026 | 283.70 | 283.70 | 272.55 | 274.80 | 274.80 | -2.22% | 161,790 |
| Jan 13, 2026 | 285.00 | 288.70 | 277.00 | 281.05 | 281.05 | -0.27% | 94,807 |
| Jan 12, 2026 | 289.00 | 292.05 | 279.55 | 281.80 | 281.80 | -4.28% | 245,303 |
| Jan 9, 2026 | 317.70 | 320.00 | 286.50 | 294.40 | 294.40 | -6.14% | 251,334 |
| Jan 8, 2026 | 323.25 | 330.00 | 310.00 | 313.65 | 313.65 | -2.32% | 303,610 |
| Jan 7, 2026 | 324.95 | 328.20 | 317.00 | 321.10 | 321.10 | -0.16% | 57,552 |
| Jan 6, 2026 | 331.00 | 333.60 | 319.00 | 321.60 | 321.60 | -2.37% | 92,684 |
| Jan 5, 2026 | 340.15 | 342.05 | 327.00 | 329.40 | 329.40 | -3.57% | 135,098 |
| Jan 2, 2026 | 334.00 | 342.50 | 334.00 | 341.60 | 341.60 | 1.53% | 62,234 |
| Jan 1, 2026 | 340.00 | 343.00 | 334.25 | 336.45 | 336.45 | -1.09% | 86,634 |
| Dec 31, 2025 | 347.50 | 347.50 | 339.10 | 340.15 | 340.15 | -0.95% | 90,358 |