Ellenbarrie Industrial Gases Limited (NSE:ELLEN)
India · Delayed Price · Currency is INR 376.75
+3.65 (0.98%)
Sep 21, 2026, 9:40 AM IST
NSE:ELLEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 371.00 | 387.00 | 370.70 | 373.10 | 373.10 | 0.57% | 733,301 |
| Sep 17, 2026 | 375.90 | 381.45 | 367.40 | 371.00 | 371.00 | -0.97% | 1,292,697 |
| Sep 16, 2026 | 356.50 | 390.60 | 343.00 | 374.65 | 374.65 | 5.51% | 2,421,472 |
| Sep 15, 2026 | 382.05 | 382.45 | 351.10 | 355.10 | 355.10 | -6.60% | 1,197,962 |
| Sep 11, 2026 | 373.00 | 384.00 | 366.10 | 380.20 | 380.20 | 1.79% | 1,713,956 |
| Sep 10, 2026 | 359.00 | 378.60 | 345.50 | 373.50 | 373.50 | 5.20% | 3,092,748 |
| Sep 9, 2026 | 326.00 | 355.05 | 324.20 | 355.05 | 355.05 | 9.99% | 2,993,680 |
| Sep 8, 2026 | 322.95 | 329.05 | 316.65 | 322.80 | 322.80 | 0.34% | 868,357 |
| Sep 7, 2026 | 327.00 | 335.15 | 320.00 | 321.70 | 321.70 | -3.06% | 282,425 |
| Sep 4, 2026 | 333.80 | 340.15 | 327.50 | 331.85 | 331.85 | 0.42% | 759,237 |
| Sep 3, 2026 | 318.95 | 333.00 | 315.55 | 330.45 | 330.45 | 5.47% | 468,330 |
| Sep 2, 2026 | 315.05 | 317.90 | 308.35 | 313.30 | 313.30 | -0.67% | 232,113 |
| Sep 1, 2026 | 318.55 | 323.00 | 310.90 | 315.40 | 315.40 | -2.13% | 305,472 |
| Aug 31, 2026 | 322.00 | 329.40 | 317.00 | 322.25 | 322.25 | 0.77% | 381,459 |
| Aug 28, 2026 | 330.80 | 332.60 | 319.00 | 319.80 | 319.80 | -1.84% | 277,761 |
| Aug 27, 2026 | 323.70 | 337.40 | 323.70 | 325.80 | 325.80 | 1.42% | 850,408 |
| Aug 26, 2026 | 315.15 | 331.75 | 314.25 | 321.25 | 321.25 | 1.95% | 579,562 |
| Aug 25, 2026 | 322.50 | 324.60 | 312.00 | 315.10 | 315.10 | -1.96% | 302,307 |
| Aug 24, 2026 | 329.80 | 336.40 | 320.35 | 321.40 | 321.40 | -2.16% | 519,642 |
| Aug 21, 2026 | 323.10 | 331.80 | 320.40 | 328.50 | 328.50 | 1.28% | 276,473 |
| Aug 20, 2026 | 336.00 | 338.20 | 319.80 | 324.35 | 324.35 | -1.26% | 406,512 |
| Aug 19, 2026 | 325.70 | 332.60 | 317.70 | 328.50 | 328.50 | 1.15% | 509,281 |
| Aug 18, 2026 | 329.00 | 336.90 | 322.00 | 324.75 | 324.75 | -1.08% | 309,877 |
| Aug 17, 2026 | 336.35 | 337.05 | 327.00 | 328.30 | 328.30 | -1.29% | 358,932 |
| Aug 14, 2026 | 340.05 | 343.95 | 330.00 | 332.60 | 332.60 | -1.31% | 690,288 |
| Aug 13, 2026 | 328.00 | 339.30 | 324.30 | 337.00 | 337.00 | 4.08% | 2,115,965 |
| Aug 12, 2026 | 295.00 | 323.80 | 286.70 | 323.80 | 323.80 | 9.99% | 3,412,223 |
| Aug 11, 2026 | 299.95 | 300.00 | 289.05 | 294.40 | 294.40 | -0.44% | 558,076 |
| Aug 10, 2026 | 303.00 | 315.25 | 292.10 | 295.70 | 295.70 | 1.15% | 2,000,278 |
| Aug 7, 2026 | 280.80 | 304.85 | 280.40 | 292.35 | 292.35 | 3.93% | 3,012,353 |
| Aug 6, 2026 | 284.00 | 287.95 | 278.10 | 281.30 | 281.30 | 0.12% | 167,719 |
| Aug 5, 2026 | 285.00 | 285.65 | 278.30 | 280.95 | 280.95 | -0.43% | 240,160 |
| Aug 4, 2026 | 276.05 | 284.65 | 273.00 | 282.15 | 282.15 | 3.33% | 358,494 |
| Aug 3, 2026 | 267.95 | 280.50 | 265.10 | 273.05 | 273.05 | 3.64% | 751,725 |
| Jul 31, 2026 | 260.00 | 266.50 | 254.00 | 263.45 | 263.45 | 2.33% | 377,965 |
| Jul 30, 2026 | 270.90 | 271.50 | 255.05 | 257.45 | 257.45 | -4.93% | 492,056 |
| Jul 29, 2026 | 276.90 | 278.90 | 268.95 | 270.80 | 270.80 | -1.47% | 247,072 |
| Jul 28, 2026 | 285.00 | 285.00 | 272.55 | 274.85 | 274.85 | -2.69% | 215,253 |
| Jul 27, 2026 | 287.00 | 287.00 | 279.20 | 282.45 | 282.45 | 0.44% | 240,990 |
| Jul 24, 2026 | 277.90 | 284.90 | 273.00 | 281.20 | 281.20 | 1.19% | 192,997 |
| Jul 23, 2026 | 280.10 | 285.00 | 277.00 | 277.90 | 277.90 | -3.46% | 295,747 |
| Jul 22, 2026 | 297.00 | 298.00 | 274.40 | 287.85 | 287.85 | -2.72% | 802,905 |
| Jul 21, 2026 | 289.50 | 297.95 | 285.70 | 295.90 | 295.90 | 3.01% | 227,368 |
| Jul 20, 2026 | 285.10 | 292.00 | 284.10 | 287.25 | 287.25 | - | 143,971 |
| Jul 17, 2026 | 296.50 | 296.50 | 284.70 | 287.25 | 287.25 | -2.63% | 161,485 |
| Jul 16, 2026 | 295.90 | 298.30 | 286.35 | 295.00 | 295.00 | 0.19% | 266,147 |
| Jul 15, 2026 | 289.90 | 305.00 | 288.00 | 294.45 | 294.45 | 2.90% | 432,418 |
| Jul 14, 2026 | 296.30 | 296.95 | 284.60 | 286.15 | 286.15 | -3.34% | 220,064 |
| Jul 13, 2026 | 302.00 | 304.70 | 292.50 | 296.05 | 296.05 | 0.61% | 1,086,137 |
| Jul 10, 2026 | 270.10 | 294.25 | 267.60 | 294.25 | 294.25 | 10.00% | 1,669,388 |