Ellenbarrie Industrial Gases Limited (NSE:ELLEN)
India · Delayed Price · Currency is INR 247.90
-6.15 (-2.42%)
Feb 19, 2026, 12:39 PM IST
NSE:ELLEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |