Ellenbarrie Industrial Gases Limited (NSE:ELLEN)
India · Delayed Price · Currency is INR 287.70
-9.10 (-3.07%)
May 12, 2026, 3:29 PM IST
NSE:ELLEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 295.50 | 300.60 | 286.00 | 287.70 | 287.70 | -3.07% | 664,634 |
| May 11, 2026 | 284.55 | 311.80 | 279.55 | 296.80 | 296.80 | 4.31% | 1,146,101 |
| May 8, 2026 | 291.00 | 294.80 | 282.00 | 284.55 | 284.55 | -2.40% | 1,136,523 |
| May 7, 2026 | 281.70 | 296.95 | 274.55 | 291.55 | 291.55 | 5.16% | 966,745 |
| May 6, 2026 | 269.00 | 280.00 | 265.25 | 277.25 | 277.25 | 3.86% | 288,457 |
| May 5, 2026 | 270.05 | 272.70 | 263.10 | 266.95 | 266.95 | -0.98% | 189,300 |
| May 4, 2026 | 270.20 | 277.00 | 267.10 | 269.60 | 269.60 | 0.50% | 316,467 |
| Apr 30, 2026 | 264.95 | 270.79 | 261.20 | 268.25 | 268.25 | 0.37% | 269,483 |
| Apr 29, 2026 | 278.00 | 278.00 | 264.18 | 267.26 | 267.26 | -2.79% | 419,563 |
| Apr 28, 2026 | 284.00 | 285.77 | 272.65 | 274.94 | 274.94 | -2.85% | 366,284 |
| Apr 27, 2026 | 276.99 | 294.28 | 268.00 | 283.00 | 283.00 | 5.78% | 1,450,560 |
| Apr 24, 2026 | 277.70 | 279.03 | 261.95 | 267.53 | 267.53 | -2.72% | 572,954 |
| Apr 23, 2026 | 258.00 | 279.00 | 257.99 | 275.00 | 275.00 | 7.56% | 970,524 |
| Apr 22, 2026 | 252.49 | 258.00 | 250.20 | 255.68 | 255.68 | 0.79% | 417,318 |
| Apr 21, 2026 | 257.20 | 259.00 | 251.71 | 253.67 | 253.67 | -0.33% | 186,090 |
| Apr 20, 2026 | 260.90 | 262.90 | 252.50 | 254.50 | 254.50 | -2.28% | 314,428 |
| Apr 17, 2026 | 256.00 | 263.35 | 252.97 | 260.43 | 260.43 | 2.84% | 500,587 |
| Apr 16, 2026 | 252.30 | 255.01 | 246.50 | 253.24 | 253.24 | 2.42% | 484,409 |
| Apr 15, 2026 | 245.00 | 253.70 | 241.99 | 247.25 | 247.25 | 3.77% | 588,824 |
| Apr 13, 2026 | 233.30 | 243.77 | 228.32 | 238.27 | 238.27 | 0.07% | 433,204 |
| Apr 10, 2026 | 230.90 | 241.35 | 226.12 | 238.10 | 238.10 | 4.90% | 1,408,425 |
| Apr 9, 2026 | 227.80 | 230.80 | 220.00 | 226.98 | 226.98 | 1.50% | 663,906 |
| Apr 8, 2026 | 230.00 | 232.65 | 216.06 | 223.62 | 223.62 | 0.56% | 1,742,426 |
| Apr 7, 2026 | 208.60 | 224.67 | 204.19 | 222.37 | 222.37 | 7.52% | 852,319 |
| Apr 6, 2026 | 199.80 | 213.90 | 198.30 | 206.82 | 206.82 | 4.52% | 1,358,166 |
| Apr 2, 2026 | 202.00 | 202.52 | 195.56 | 197.88 | 197.88 | -2.89% | 520,326 |
| Apr 1, 2026 | 205.50 | 211.68 | 200.42 | 203.76 | 203.76 | 3.15% | 449,769 |
| Mar 30, 2026 | 207.24 | 212.01 | 194.15 | 197.53 | 197.53 | -5.43% | 483,809 |
| Mar 27, 2026 | 213.38 | 222.49 | 205.54 | 208.88 | 208.88 | -1.97% | 960,926 |
| Mar 25, 2026 | 205.00 | 216.89 | 205.00 | 213.08 | 213.08 | 6.17% | 577,723 |
| Mar 24, 2026 | 192.00 | 203.92 | 185.01 | 200.69 | 200.69 | 8.25% | 961,741 |
| Mar 23, 2026 | 195.00 | 195.72 | 181.00 | 185.39 | 185.39 | -6.36% | 311,874 |
| Mar 20, 2026 | 204.92 | 206.18 | 194.21 | 197.99 | 197.99 | -2.56% | 438,898 |
| Mar 19, 2026 | 203.00 | 217.19 | 198.00 | 203.20 | 203.20 | -2.82% | 772,937 |
| Mar 18, 2026 | 197.00 | 214.50 | 196.65 | 209.09 | 209.09 | 6.96% | 1,244,857 |
| Mar 17, 2026 | 180.00 | 198.55 | 175.00 | 195.49 | 195.49 | 8.30% | 2,499,953 |
| Mar 16, 2026 | 194.78 | 194.78 | 175.82 | 180.50 | 180.50 | -7.60% | 1,749,261 |
| Mar 13, 2026 | 215.90 | 215.90 | 195.35 | 195.35 | 195.35 | -10.00% | 2,081,059 |
| Mar 12, 2026 | 228.50 | 241.00 | 213.88 | 217.05 | 217.05 | -5.02% | 587,327 |
| Mar 11, 2026 | 225.00 | 234.52 | 222.00 | 228.53 | 228.53 | 2.41% | 256,468 |
| Mar 10, 2026 | 209.99 | 224.10 | 208.10 | 223.15 | 223.15 | 7.81% | 280,506 |
| Mar 9, 2026 | 213.90 | 214.30 | 203.91 | 206.99 | 206.99 | -3.93% | 104,548 |
| Mar 6, 2026 | 217.00 | 223.95 | 214.10 | 215.45 | 215.45 | -0.78% | 163,114 |
| Mar 5, 2026 | 220.05 | 227.00 | 213.00 | 217.14 | 217.14 | -0.99% | 147,641 |
| Mar 4, 2026 | 220.00 | 223.88 | 218.00 | 219.31 | 219.31 | -3.08% | 133,486 |
| Mar 2, 2026 | 228.49 | 228.49 | 222.23 | 226.27 | 226.27 | -1.30% | 109,793 |
| Feb 27, 2026 | 237.00 | 237.05 | 228.20 | 229.25 | 229.25 | -2.45% | 96,576 |
| Feb 26, 2026 | 234.00 | 238.15 | 232.10 | 235.00 | 235.00 | 0.11% | 94,980 |
| Feb 25, 2026 | 241.50 | 242.80 | 230.55 | 234.75 | 234.75 | -1.47% | 206,784 |
| Feb 24, 2026 | 243.90 | 243.90 | 235.25 | 238.25 | 238.25 | -1.10% | 89,086 |