Ellenbarrie Industrial Gases Limited (NSE:ELLEN)
India · Delayed Price · Currency is INR 456.30
-3.25 (-0.71%)
At close: Oct 17, 2025
NSE:ELLEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 464.00 | 466.20 | 454.75 | 458.95 | 458.95 | -0.55% | 149,982 |
| Oct 16, 2025 | 443.25 | 469.95 | 443.25 | 461.50 | 461.50 | 4.07% | 217,309 |
| Oct 15, 2025 | 453.15 | 454.90 | 439.05 | 443.45 | 443.45 | -2.14% | 174,229 |
| Oct 14, 2025 | 460.00 | 470.30 | 448.00 | 453.15 | 453.15 | -0.13% | 182,081 |
| Oct 13, 2025 | 447.00 | 462.35 | 442.40 | 453.75 | 453.75 | 1.85% | 227,210 |
| Oct 10, 2025 | 435.40 | 448.95 | 430.35 | 445.50 | 445.50 | 2.61% | 614,436 |
| Oct 9, 2025 | 447.60 | 448.00 | 432.95 | 434.15 | 434.15 | -2.36% | 138,087 |
| Oct 8, 2025 | 439.00 | 451.55 | 435.10 | 444.65 | 444.65 | 2.01% | 199,658 |
| Oct 7, 2025 | 462.95 | 462.95 | 433.00 | 435.90 | 435.90 | -5.20% | 385,336 |
| Oct 6, 2025 | 469.90 | 473.00 | 451.05 | 459.80 | 459.80 | -2.00% | 326,518 |
| Oct 3, 2025 | 480.00 | 480.00 | 468.00 | 469.20 | 469.20 | -0.03% | 218,619 |
| Oct 1, 2025 | 469.90 | 476.00 | 467.00 | 469.35 | 469.35 | -0.07% | 146,219 |
| Sep 30, 2025 | 480.00 | 484.20 | 467.00 | 469.70 | 469.70 | -1.99% | 103,009 |
| Sep 29, 2025 | 493.60 | 502.00 | 477.30 | 479.25 | 479.25 | -1.59% | 134,640 |
| Sep 26, 2025 | 497.00 | 500.05 | 485.00 | 487.00 | 487.00 | -2.02% | 127,739 |
| Sep 25, 2025 | 507.20 | 516.50 | 494.50 | 497.05 | 497.05 | -2.70% | 152,054 |
| Sep 24, 2025 | 511.95 | 520.70 | 508.05 | 510.85 | 510.85 | -0.75% | 75,290 |
| Sep 23, 2025 | 517.50 | 522.50 | 512.90 | 514.70 | 514.70 | -0.78% | 68,185 |
| Sep 22, 2025 | 536.20 | 536.20 | 518.00 | 518.75 | 518.75 | -1.62% | 97,403 |
| Sep 19, 2025 | 540.00 | 540.95 | 525.00 | 527.30 | 527.30 | -1.78% | 123,765 |
| Sep 18, 2025 | 547.75 | 547.75 | 534.05 | 536.85 | 536.85 | -1.15% | 80,860 |
| Sep 17, 2025 | 546.70 | 548.60 | 541.00 | 543.10 | 543.10 | -0.28% | 112,191 |
| Sep 16, 2025 | 548.05 | 550.55 | 541.30 | 544.65 | 544.65 | -0.59% | 248,172 |
| Sep 15, 2025 | 551.00 | 559.80 | 545.55 | 547.90 | 547.90 | -0.48% | 176,184 |
| Sep 12, 2025 | 558.60 | 559.40 | 547.00 | 550.55 | 550.55 | -0.24% | 289,862 |
| Sep 11, 2025 | 551.95 | 554.70 | 545.30 | 551.90 | 551.90 | 0.13% | 237,600 |
| Sep 10, 2025 | 555.00 | 555.50 | 543.05 | 551.20 | 551.20 | -0.32% | 419,774 |
| Sep 9, 2025 | 540.90 | 556.50 | 540.90 | 552.95 | 552.95 | 2.73% | 765,228 |
| Sep 8, 2025 | 520.05 | 549.80 | 517.00 | 538.25 | 538.25 | 2.82% | 926,602 |
| Sep 5, 2025 | 526.00 | 529.00 | 514.80 | 523.50 | 523.50 | -0.75% | 138,329 |
| Sep 4, 2025 | 515.20 | 541.60 | 505.70 | 527.45 | 527.45 | 3.00% | 352,888 |
| Sep 3, 2025 | 513.20 | 517.60 | 508.60 | 512.10 | 512.10 | -1.10% | 97,134 |
| Sep 2, 2025 | 515.20 | 524.80 | 514.00 | 517.80 | 517.80 | 0.24% | 97,241 |
| Sep 1, 2025 | 513.30 | 520.00 | 513.30 | 516.55 | 516.55 | -0.16% | 136,890 |
| Aug 29, 2025 | 520.55 | 525.00 | 510.70 | 517.40 | 517.40 | -1.54% | 231,660 |
| Aug 28, 2025 | 528.50 | 533.50 | 514.10 | 525.50 | 525.50 | -0.81% | 581,901 |
| Aug 26, 2025 | 528.70 | 538.70 | 507.40 | 529.80 | 529.80 | 0.21% | 369,333 |
| Aug 25, 2025 | 527.40 | 534.00 | 516.00 | 528.70 | 528.70 | 0.25% | 303,710 |
| Aug 22, 2025 | 513.00 | 534.50 | 505.40 | 527.40 | 527.40 | 2.66% | 406,985 |
| Aug 21, 2025 | 505.00 | 518.75 | 502.20 | 513.75 | 513.75 | 1.94% | 256,671 |
| Aug 20, 2025 | 512.00 | 514.05 | 502.75 | 503.95 | 503.95 | -1.75% | 148,115 |
| Aug 19, 2025 | 490.30 | 515.40 | 489.00 | 512.95 | 512.95 | 4.62% | 966,590 |
| Aug 18, 2025 | 510.00 | 510.05 | 487.60 | 490.30 | 490.30 | -1.79% | 272,841 |
| Aug 14, 2025 | 510.00 | 512.95 | 496.60 | 499.25 | 499.25 | -2.45% | 235,228 |
| Aug 13, 2025 | 520.60 | 520.70 | 509.00 | 511.80 | 511.80 | -1.23% | 420,832 |
| Aug 12, 2025 | 510.00 | 526.40 | 504.15 | 518.15 | 518.15 | 2.36% | 542,009 |
| Aug 11, 2025 | 521.25 | 522.00 | 504.50 | 506.20 | 506.20 | -2.89% | 380,121 |
| Aug 8, 2025 | 535.00 | 536.70 | 516.55 | 521.25 | 521.25 | -1.51% | 267,962 |
| Aug 7, 2025 | 541.00 | 541.90 | 510.20 | 529.25 | 529.25 | -2.55% | 771,515 |
| Aug 6, 2025 | 559.00 | 567.00 | 536.70 | 543.10 | 543.10 | -5.91% | 1,102,593 |