Ellenbarrie Industrial Gases Limited (NSE:ELLEN)
India · Delayed Price · Currency is INR 249.15
-0.65 (-0.26%)
Jan 27, 2026, 2:10 PM IST
NSE:ELLEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 339.50 | 345.50 | 332.20 | 343.40 | 343.40 | 1.25% | 159,617 |
| Dec 29, 2025 | 353.90 | 353.90 | 337.75 | 339.15 | 339.15 | -2.40% | 100,515 |
| Dec 26, 2025 | 350.00 | 350.00 | 344.15 | 347.50 | 347.50 | 0.83% | 56,704 |
| Dec 24, 2025 | 348.90 | 352.50 | 342.00 | 344.65 | 344.65 | -0.56% | 95,778 |
| Dec 23, 2025 | 349.25 | 353.00 | 345.55 | 346.60 | 346.60 | -0.76% | 54,427 |
| Dec 22, 2025 | 350.35 | 355.45 | 348.00 | 349.25 | 349.25 | 0.19% | 54,111 |
| Dec 19, 2025 | 342.00 | 349.75 | 340.85 | 348.60 | 348.60 | 2.06% | 49,916 |
| Dec 18, 2025 | 341.50 | 345.50 | 340.00 | 341.55 | 341.55 | -0.55% | 47,399 |
| Dec 17, 2025 | 357.00 | 357.95 | 341.10 | 343.45 | 343.45 | -2.87% | 53,554 |
| Dec 16, 2025 | 349.95 | 359.90 | 348.15 | 353.60 | 353.60 | 1.04% | 67,426 |
| Dec 15, 2025 | 357.85 | 357.85 | 345.60 | 349.95 | 349.95 | -0.65% | 69,501 |
| Dec 12, 2025 | 352.00 | 355.70 | 349.65 | 352.25 | 352.25 | 1.09% | 50,722 |
| Dec 11, 2025 | 352.80 | 368.50 | 346.00 | 348.45 | 348.45 | 0.55% | 244,684 |
| Dec 10, 2025 | 351.25 | 358.00 | 343.15 | 346.55 | 346.55 | -1.37% | 1,659,353 |
| Dec 9, 2025 | 345.00 | 356.65 | 338.00 | 351.35 | 351.35 | 0.95% | 181,107 |
| Dec 8, 2025 | 355.00 | 356.00 | 343.00 | 348.05 | 348.05 | -1.87% | 66,135 |
| Dec 5, 2025 | 361.45 | 366.10 | 353.25 | 354.70 | 354.70 | -2.43% | 74,529 |
| Dec 4, 2025 | 371.00 | 379.00 | 362.30 | 363.55 | 363.55 | -2.07% | 95,531 |
| Dec 3, 2025 | 378.85 | 378.85 | 369.10 | 371.25 | 371.25 | -1.12% | 45,263 |
| Dec 2, 2025 | 385.10 | 386.25 | 374.00 | 375.45 | 375.45 | -2.51% | 65,466 |
| Dec 1, 2025 | 399.00 | 400.50 | 382.95 | 385.10 | 385.10 | -1.99% | 63,194 |
| Nov 28, 2025 | 394.85 | 398.85 | 389.70 | 392.90 | 392.90 | -0.49% | 53,510 |
| Nov 27, 2025 | 396.45 | 400.00 | 392.60 | 394.85 | 394.85 | -0.58% | 34,447 |
| Nov 26, 2025 | 397.95 | 401.50 | 394.30 | 397.15 | 397.15 | 0.61% | 48,096 |
| Nov 25, 2025 | 392.00 | 397.70 | 388.00 | 394.75 | 394.75 | 0.82% | 46,239 |
| Nov 24, 2025 | 401.10 | 404.90 | 388.30 | 391.55 | 391.55 | -3.33% | 111,031 |
| Nov 21, 2025 | 410.20 | 411.60 | 403.35 | 405.05 | 405.05 | -1.39% | 102,846 |
| Nov 20, 2025 | 415.50 | 415.65 | 409.00 | 410.75 | 410.75 | 0.01% | 46,250 |
| Nov 19, 2025 | 424.95 | 425.00 | 408.90 | 410.70 | 410.70 | -2.69% | 766,920 |
| Nov 18, 2025 | 435.10 | 438.45 | 417.60 | 422.05 | 422.05 | -3.33% | 185,289 |
| Nov 17, 2025 | 445.00 | 445.35 | 433.55 | 436.60 | 436.60 | -0.92% | 234,403 |
| Nov 14, 2025 | 436.50 | 444.75 | 436.50 | 440.65 | 440.65 | 0.77% | 268,478 |
| Nov 13, 2025 | 442.00 | 450.90 | 436.00 | 437.30 | 437.30 | -1.12% | 634,615 |