Ellenbarrie Industrial Gases Limited (NSE:ELLEN)
India · Delayed Price · Currency is INR 290.50
-22.30 (-7.13%)
Nov 6, 2026, 3:29 PM IST
NSE:ELLEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 295.35 | 299.00 | 286.00 | 290.50 | 290.50 | -7.13% | 844,690 |
| Nov 5, 2026 | 333.00 | 336.50 | 312.80 | 312.80 | 312.80 | -10.00% | 1,451,570 |
| Nov 4, 2026 | 330.30 | 352.40 | 322.30 | 347.55 | 347.55 | 6.84% | 557,260 |
| Nov 3, 2026 | 323.90 | 333.55 | 321.75 | 325.30 | 325.30 | 1.21% | 239,880 |
| Nov 2, 2026 | 307.00 | 329.70 | 307.00 | 321.40 | 321.40 | 4.20% | 354,470 |
| Oct 30, 2026 | 320.00 | 322.55 | 306.00 | 308.45 | 308.45 | -3.61% | 364,954 |
| Oct 29, 2026 | 315.00 | 325.65 | 313.55 | 320.00 | 320.00 | 0.46% | 233,547 |
| Oct 28, 2026 | 314.00 | 326.50 | 312.85 | 318.55 | 318.55 | -0.25% | 297,100 |
| Oct 27, 2026 | 301.00 | 322.80 | 301.00 | 319.35 | 319.35 | 6.04% | 396,269 |
| Oct 26, 2026 | 297.60 | 307.60 | 297.60 | 301.15 | 301.15 | -0.66% | 253,770 |
| Oct 23, 2026 | 312.10 | 315.30 | 297.00 | 303.15 | 303.15 | -3.85% | 516,397 |
| Oct 22, 2026 | 315.00 | 321.60 | 312.30 | 315.30 | 315.30 | -1.36% | 254,382 |
| Oct 21, 2026 | 324.00 | 328.00 | 315.00 | 319.65 | 319.65 | -2.10% | 452,701 |
| Oct 19, 2026 | 337.00 | 337.95 | 323.50 | 326.50 | 326.50 | -3.70% | 426,878 |
| Oct 16, 2026 | 333.05 | 344.75 | 331.95 | 339.05 | 339.05 | 1.06% | 318,134 |
| Oct 15, 2026 | 345.05 | 345.70 | 330.30 | 335.50 | 335.50 | -2.99% | 362,213 |
| Oct 14, 2026 | 346.00 | 349.50 | 342.05 | 345.85 | 345.85 | -0.01% | 319,332 |
| Oct 13, 2026 | 350.75 | 350.80 | 333.85 | 345.90 | 345.90 | -1.58% | 720,283 |
| Oct 12, 2026 | 350.90 | 359.90 | 347.05 | 351.45 | 351.45 | 0.95% | 493,228 |
| Oct 9, 2026 | 352.80 | 355.20 | 341.30 | 348.15 | 348.15 | -0.64% | 657,106 |
| Oct 8, 2026 | 365.00 | 370.70 | 343.95 | 350.40 | 350.40 | -4.20% | 755,718 |
| Oct 7, 2026 | 348.35 | 367.90 | 345.15 | 365.75 | 365.75 | 5.04% | 1,095,985 |
| Oct 6, 2026 | 330.10 | 353.80 | 330.10 | 348.20 | 348.20 | 4.71% | 694,949 |
| Oct 5, 2026 | 343.80 | 347.10 | 331.00 | 332.55 | 332.55 | -2.68% | 723,867 |
| Oct 1, 2026 | 360.00 | 360.00 | 333.90 | 341.70 | 341.70 | -4.26% | 1,714,617 |
| Sep 30, 2026 | 378.00 | 381.00 | 354.15 | 356.90 | 356.90 | -3.37% | 2,144,133 |
| Sep 29, 2026 | 394.95 | 394.95 | 358.65 | 369.35 | 369.35 | 2.87% | 7,447,433 |
| Sep 28, 2026 | 375.35 | 382.85 | 357.00 | 359.05 | 359.05 | -2.56% | 491,837 |
| Sep 25, 2026 | 357.70 | 370.75 | 352.75 | 368.50 | 368.50 | 3.02% | 651,892 |
| Sep 24, 2026 | 368.00 | 370.00 | 353.10 | 357.70 | 357.70 | -3.66% | 1,000,879 |
| Sep 23, 2026 | 359.60 | 375.90 | 357.00 | 371.30 | 371.30 | 3.98% | 714,065 |
| Sep 22, 2026 | 375.90 | 382.60 | 342.90 | 357.10 | 357.10 | -4.38% | 1,571,584 |
| Sep 21, 2026 | 375.00 | 382.00 | 368.30 | 373.45 | 373.45 | 0.09% | 450,746 |
| 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 |