Ellenbarrie Industrial Gases Limited (NSE:ELLEN)
India · Delayed Price · Currency is INR 561.55
-16.25 (-2.81%)
At close: Aug 1, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 570.05 | 586.85 | 558.70 | 561.55 | - | -2.81% | 26,132 |
| Jul 31, 2025 | 563.80 | 586.80 | 558.65 | 577.80 | - | 2.31% | 80,149 |
| Jul 30, 2025 | 561.55 | 594.00 | 560.45 | 564.75 | - | -0.45% | 89,159 |
| Jul 29, 2025 | 567.75 | 573.00 | 555.40 | 567.30 | - | -0.08% | 35,492 |
| Jul 28, 2025 | 558.00 | 582.50 | 542.95 | 567.75 | - | 0.89% | 49,730 |
| Jul 25, 2025 | 560.55 | 566.85 | 555.45 | 562.75 | - | 1.05% | 23,988 |
| Jul 24, 2025 | 569.60 | 572.00 | 552.30 | 556.90 | - | -2.37% | 48,986 |
| Jul 23, 2025 | 575.05 | 582.95 | 565.05 | 570.40 | - | -0.48% | 56,444 |
| Jul 22, 2025 | 594.05 | 598.80 | 563.20 | 573.15 | - | -1.69% | 61,600 |
| Jul 21, 2025 | 549.25 | 602.65 | 549.25 | 583.00 | - | 5.49% | 151,186 |
| Jul 18, 2025 | 567.05 | 567.05 | 550.05 | 552.65 | - | -2.42% | 65,658 |
| Jul 17, 2025 | 570.10 | 574.50 | 564.80 | 566.35 | - | -0.65% | 34,408 |
| Jul 16, 2025 | 560.10 | 574.80 | 555.85 | 570.05 | - | 2.01% | 115,526 |
| Jul 15, 2025 | 577.20 | 583.65 | 555.35 | 558.80 | - | -2.12% | 114,381 |
| Jul 14, 2025 | 595.35 | 637.00 | 562.90 | 570.90 | - | -5.08% | 196,893 |
| Jul 11, 2025 | 613.00 | 619.60 | 591.00 | 601.45 | - | -2.00% | 145,041 |
| Jul 10, 2025 | 598.95 | 625.85 | 596.00 | 613.75 | - | 3.10% | 160,419 |
| Jul 9, 2025 | 628.95 | 632.15 | 587.65 | 595.30 | - | -2.62% | 244,758 |
| Jul 8, 2025 | 570.35 | 624.35 | 564.00 | 611.30 | - | 7.70% | 297,834 |
| Jul 7, 2025 | 555.45 | 586.95 | 538.90 | 567.60 | - | 0.99% | 143,657 |
| Jul 4, 2025 | 586.00 | 586.05 | 545.25 | 562.05 | - | -2.52% | 258,750 |
| Jul 3, 2025 | 525.55 | 578.10 | 519.60 | 576.60 | - | 9.71% | 298,569 |
| Jul 2, 2025 | 560.00 | 563.00 | 495.25 | 525.55 | - | -2.89% | 645,746 |
| Jul 1, 2025 | 492.00 | 541.20 | 485.65 | 541.20 | - | 35.30% | 5,082,776 |
| Jun 30, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | - | - | - |