Ellenbarrie Industrial Gases Limited (NSE:ELLEN)
India · Delayed Price · Currency is INR 538.15
+13.80 (2.63%)
Last updated: Sep 8, 2025, 9:15 AM IST
NSE:ELLEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 519.25 | 529.20 | 515.00 | 524.35 | - | -0.24% | 9,499 |
| Sep 4, 2025 | 517.00 | 540.70 | 506.00 | 525.60 | - | 2.55% | 123,534 |
| Sep 3, 2025 | 516.95 | 516.95 | 509.25 | 512.55 | - | -0.84% | 4,340 |
| Sep 2, 2025 | 517.40 | 524.45 | 513.60 | 516.90 | - | 0.08% | 5,846 |
| Sep 1, 2025 | 515.20 | 520.45 | 514.10 | 516.50 | - | -0.14% | 6,657 |
| Aug 29, 2025 | 515.05 | 524.50 | 511.35 | 517.20 | - | -0.89% | 9,689 |
| Aug 28, 2025 | 525.40 | 533.00 | 514.40 | 521.85 | - | -2.00% | 44,977 |
| Aug 26, 2025 | 526.00 | 544.45 | 507.10 | 532.50 | - | 0.80% | 24,258 |
| Aug 25, 2025 | 525.80 | 533.20 | 512.70 | 528.25 | - | 0.18% | 15,481 |
| Aug 22, 2025 | 510.95 | 533.50 | 505.75 | 527.30 | - | 2.69% | 26,782 |
| Aug 21, 2025 | 508.00 | 519.50 | 502.05 | 513.50 | - | 1.87% | 24,194 |
| Aug 20, 2025 | 522.00 | 522.00 | 501.80 | 504.05 | - | -1.71% | 11,592 |
| Aug 19, 2025 | 491.10 | 515.00 | 488.35 | 512.80 | - | 4.22% | 28,318 |
| Aug 18, 2025 | 509.55 | 509.55 | 488.00 | 492.05 | - | -1.30% | 17,376 |
| Aug 14, 2025 | 510.05 | 512.95 | 496.25 | 498.55 | - | -2.65% | 17,847 |
| Aug 13, 2025 | 522.00 | 522.00 | 508.25 | 512.10 | - | -1.26% | 11,640 |
| Aug 12, 2025 | 514.00 | 525.70 | 505.00 | 518.65 | - | 2.52% | 21,334 |
| Aug 11, 2025 | 524.95 | 524.95 | 502.65 | 505.90 | - | -3.44% | 25,892 |
| Aug 8, 2025 | 543.95 | 543.95 | 517.00 | 523.95 | - | -0.54% | 19,019 |
| Aug 7, 2025 | 541.80 | 541.80 | 513.00 | 526.80 | - | -2.77% | 48,171 |
| Aug 6, 2025 | 574.95 | 574.95 | 536.60 | 541.80 | - | -5.99% | 37,540 |
| Aug 5, 2025 | 564.00 | 599.00 | 531.15 | 576.30 | - | 3.55% | 142,063 |
| Aug 4, 2025 | 563.10 | 565.45 | 553.60 | 556.55 | - | -0.89% | 14,386 |
| 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 |