Ellenbarrie Industrial Gases Limited (NSE:ELLEN)
India · Delayed Price · Currency is INR 293.10
-2.60 (-0.88%)
Aug 11, 2026, 3:29 PM IST
NSE:ELLEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 255.60 | 273.00 | 252.55 | 267.50 | 267.50 | 5.19% | 362,068 |
| Jul 8, 2026 | 256.55 | 265.00 | 252.00 | 254.30 | 254.30 | -1.62% | 244,447 |
| Jul 7, 2026 | 260.95 | 262.00 | 255.05 | 258.50 | 258.50 | -0.62% | 457,197 |
| Jul 6, 2026 | 263.70 | 267.50 | 259.00 | 260.10 | 260.10 | -0.44% | 221,794 |
| Jul 3, 2026 | 262.30 | 264.20 | 256.50 | 261.25 | 261.25 | -0.40% | 202,191 |
| Jul 2, 2026 | 261.80 | 264.50 | 259.55 | 262.30 | 262.30 | 0.58% | 335,209 |
| Jul 1, 2026 | 263.30 | 266.80 | 259.00 | 260.80 | 260.80 | -1.53% | 182,685 |
| Jun 30, 2026 | 262.00 | 265.95 | 260.80 | 264.85 | 264.85 | 1.20% | 131,768 |
| Jun 29, 2026 | 270.00 | 270.30 | 258.55 | 261.70 | 261.70 | -3.02% | 314,096 |
| Jun 25, 2026 | 280.95 | 281.80 | 268.00 | 269.85 | 269.85 | -3.28% | 172,655 |
| Jun 24, 2026 | 279.00 | 282.75 | 275.00 | 279.00 | 279.00 | -0.21% | 107,273 |
| Jun 23, 2026 | 286.50 | 293.15 | 277.25 | 279.60 | 279.60 | -2.39% | 262,412 |
| Jun 22, 2026 | 284.35 | 287.95 | 282.75 | 286.45 | 286.45 | 1.74% | 131,174 |
| Jun 19, 2026 | 283.70 | 286.00 | 278.05 | 281.55 | 281.55 | -0.49% | 236,971 |
| Jun 18, 2026 | 284.95 | 294.95 | 280.25 | 282.95 | 282.95 | 0.53% | 526,186 |
| Jun 17, 2026 | 280.70 | 286.00 | 279.05 | 281.45 | 281.45 | 0.66% | 164,090 |
| Jun 16, 2026 | 280.00 | 284.00 | 277.50 | 279.60 | 279.60 | 0.09% | 162,764 |
| Jun 15, 2026 | 281.00 | 286.85 | 276.80 | 279.35 | 279.35 | 1.27% | 416,258 |
| Jun 12, 2026 | 264.50 | 277.50 | 260.55 | 275.85 | 275.85 | 6.90% | 379,545 |
| Jun 11, 2026 | 265.10 | 267.40 | 256.55 | 258.05 | 258.05 | -3.24% | 198,321 |
| Jun 10, 2026 | 271.55 | 276.55 | 265.10 | 266.70 | 266.70 | -0.80% | 398,003 |
| Jun 9, 2026 | 264.80 | 275.00 | 262.00 | 268.85 | 268.85 | 2.75% | 349,884 |
| Jun 8, 2026 | 265.25 | 268.00 | 261.00 | 261.65 | 261.65 | -2.95% | 93,647 |
| Jun 5, 2026 | 280.00 | 283.20 | 267.75 | 269.60 | 269.60 | -2.57% | 436,521 |
| Jun 4, 2026 | 252.00 | 276.70 | 250.50 | 276.70 | 276.70 | 10.00% | 1,120,481 |
| Jun 3, 2026 | 250.85 | 255.00 | 241.65 | 251.55 | 251.55 | 1.45% | 257,763 |
| Jun 2, 2026 | 241.05 | 256.30 | 241.05 | 247.95 | 247.95 | 0.85% | 978,785 |
| Jun 1, 2026 | 257.95 | 263.70 | 243.20 | 245.85 | 245.85 | -5.71% | 501,749 |