Ellenbarrie Industrial Gases Limited ELLEN
NSE · India · Process Industries
INR 341.35-15.55 (-4.36%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 341.70 | -4.26% | INR 360.00 | INR 360.00 | INR 333.90 | 1.71M |
| 2026-09-30 | INR 356.90 | -3.37% | INR 378.00 | INR 381.00 | INR 354.15 | 2.14M |
| 2026-09-29 | INR 369.35 | +2.87% | INR 394.95 | INR 394.95 | INR 358.65 | 7.45M |
| 2026-09-28 | INR 359.05 | -2.56% | INR 375.35 | INR 382.85 | INR 357.00 | 491.84K |
| 2026-09-25 | INR 368.50 | +3.02% | INR 357.70 | INR 370.75 | INR 352.75 | 651.89K |
| 2026-09-24 | INR 357.70 | -3.66% | INR 368.00 | INR 370.00 | INR 353.10 | 1.00M |
| 2026-09-23 | INR 371.30 | +3.98% | INR 359.60 | INR 375.90 | INR 357.00 | 714.07K |
| 2026-09-22 | INR 357.10 | -4.38% | INR 375.90 | INR 382.60 | INR 342.90 | 1.57M |
| 2026-09-21 | INR 373.45 | +0.09% | INR 375.00 | INR 382.00 | INR 368.30 | 450.75K |
| 2026-09-18 | INR 373.10 | +0.57% | INR 371.00 | INR 387.00 | INR 370.70 | 733.30K |
| 2026-09-17 | INR 371.00 | -0.97% | INR 375.90 | INR 381.45 | INR 367.40 | 1.29M |
| 2026-09-16 | INR 374.65 | +5.51% | INR 356.50 | INR 390.60 | INR 343.00 | 2.42M |
| 2026-09-15 | INR 355.10 | -6.60% | INR 382.05 | INR 382.45 | INR 351.10 | 1.20M |
| 2026-09-14 | INR 380.20 | 0.00% | INR 380.20 | INR 380.20 | INR 380.20 | 0 |
| 2026-09-11 | INR 380.20 | +1.79% | INR 373.00 | INR 384.00 | INR 366.10 | 1.71M |
| 2026-09-10 | INR 373.50 | +5.20% | INR 359.00 | INR 378.60 | INR 345.50 | 3.09M |
| 2026-09-09 | INR 355.05 | +9.99% | INR 326.00 | INR 355.05 | INR 324.20 | 2.99M |
| 2026-09-08 | INR 322.80 | +0.34% | INR 322.95 | INR 329.05 | INR 316.65 | 868.36K |
| 2026-09-07 | INR 321.70 | -3.06% | INR 327.00 | INR 335.15 | INR 320.00 | 282.43K |
| 2026-09-04 | INR 331.85 | +0.42% | INR 333.80 | INR 340.15 | INR 327.50 | 759.24K |
| 2026-09-03 | INR 330.45 | +5.47% | INR 318.95 | INR 333.00 | INR 315.55 | 468.33K |
| 2026-09-02 | INR 313.30 | -0.67% | INR 315.05 | INR 317.90 | INR 308.35 | 232.11K |
| 2026-09-01 | INR 315.40 | -2.13% | INR 318.55 | INR 323.00 | INR 310.90 | 305.47K |
| 2026-08-31 | INR 322.25 | +0.77% | INR 322.00 | INR 329.40 | INR 317.00 | 381.46K |
| 2026-08-28 | INR 319.80 | -1.84% | INR 330.80 | INR 332.60 | INR 319.00 | 277.76K |
| 2026-08-27 | INR 325.80 | +1.42% | INR 323.70 | INR 337.40 | INR 323.70 | 850.41K |
| 2026-08-26 | INR 321.25 | +1.95% | INR 315.15 | INR 331.75 | INR 314.25 | 579.56K |
| 2026-08-25 | INR 315.10 | -1.96% | INR 322.50 | INR 324.60 | INR 312.00 | 302.31K |
| 2026-08-24 | INR 321.40 | -2.16% | INR 329.80 | INR 336.40 | INR 320.35 | 519.64K |
| 2026-08-21 | INR 328.50 | +1.28% | INR 323.10 | INR 331.80 | INR 320.40 | 276.47K |
| 2026-08-20 | INR 324.35 | -1.26% | INR 336.00 | INR 338.20 | INR 319.80 | 406.51K |
| 2026-08-19 | INR 328.50 | +1.15% | INR 325.70 | INR 332.60 | INR 317.70 | 509.28K |
| 2026-08-18 | INR 324.75 | -1.08% | INR 329.00 | INR 336.90 | INR 322.00 | 309.88K |
| 2026-08-17 | INR 328.30 | -1.29% | INR 336.35 | INR 337.05 | INR 327.00 | 358.93K |
| 2026-08-14 | INR 332.60 | -1.31% | INR 340.05 | INR 343.95 | INR 330.00 | 690.29K |
| 2026-08-13 | INR 337.00 | +4.08% | INR 328.00 | INR 339.30 | INR 324.30 | 2.12M |
| 2026-08-12 | INR 323.80 | +9.99% | INR 295.00 | INR 323.80 | INR 286.70 | 3.41M |
| 2026-08-11 | INR 294.40 | -0.44% | INR 299.95 | INR 300.00 | INR 289.05 | 558.08K |
| 2026-08-10 | INR 295.70 | +1.15% | INR 303.00 | INR 315.25 | INR 292.10 | 2.00M |
| 2026-08-07 | INR 292.35 | +3.93% | INR 280.80 | INR 304.85 | INR 280.40 | 3.01M |
| 2026-08-06 | INR 281.30 | +0.12% | INR 284.00 | INR 287.95 | INR 278.10 | 167.72K |
| 2026-08-05 | INR 280.95 | -0.43% | INR 285.00 | INR 285.65 | INR 278.30 | 240.16K |
| 2026-08-04 | INR 282.15 | +3.33% | INR 276.05 | INR 284.65 | INR 273.00 | 358.49K |
| 2026-08-03 | INR 273.05 | +3.64% | INR 267.95 | INR 280.50 | INR 265.10 | 751.73K |
| 2026-07-31 | INR 263.45 | +2.33% | INR 260.00 | INR 266.50 | INR 254.00 | 377.97K |
| 2026-07-30 | INR 257.45 | -4.93% | INR 270.90 | INR 271.50 | INR 255.05 | 492.06K |
| 2026-07-29 | INR 270.80 | -1.47% | INR 276.90 | INR 278.90 | INR 268.95 | 247.07K |
| 2026-07-28 | INR 274.85 | -2.69% | INR 285.00 | INR 285.00 | INR 272.55 | 215.25K |
| 2026-07-27 | INR 282.45 | +0.44% | INR 287.00 | INR 287.00 | INR 279.20 | 240.99K |
| 2026-07-24 | INR 281.20 | +1.19% | INR 277.90 | INR 284.90 | INR 273.00 | 193.00K |
| 2026-07-23 | INR 277.90 | -3.46% | INR 280.10 | INR 285.00 | INR 277.00 | 295.75K |
| 2026-07-22 | INR 287.85 | -2.72% | INR 297.00 | INR 298.00 | INR 274.40 | 802.91K |
| 2026-07-21 | INR 295.90 | +3.01% | INR 289.50 | INR 297.95 | INR 285.70 | 227.37K |
| 2026-07-20 | INR 287.25 | 0.00% | INR 285.10 | INR 292.00 | INR 284.10 | 143.97K |
| 2026-07-17 | INR 287.25 | -2.63% | INR 296.50 | INR 296.50 | INR 284.70 | 161.49K |
| 2026-07-16 | INR 295.00 | +0.19% | INR 295.90 | INR 298.30 | INR 286.35 | 266.15K |
| 2026-07-15 | INR 294.45 | +2.90% | INR 289.90 | INR 305.00 | INR 288.00 | 432.42K |
| 2026-07-14 | INR 286.15 | -3.34% | INR 296.30 | INR 296.95 | INR 284.60 | 220.06K |
| 2026-07-13 | INR 296.05 | +0.61% | INR 302.00 | INR 304.70 | INR 292.50 | 1.09M |
| 2026-07-10 | INR 294.25 | +10.00% | INR 270.10 | INR 294.25 | INR 267.60 | 1.67M |
| 2026-07-09 | INR 267.50 | +5.19% | INR 255.60 | INR 273.00 | INR 252.55 | 362.07K |
| 2026-07-08 | INR 254.30 | -1.62% | INR 256.55 | INR 265.00 | INR 252.00 | 244.45K |
| 2026-07-07 | INR 258.50 | -0.62% | INR 260.95 | INR 262.00 | INR 255.05 | 457.20K |
| 2026-07-06 | INR 260.10 | -0.44% | INR 263.70 | INR 267.50 | INR 259.00 | 221.79K |
| 2026-07-03 | INR 261.25 | -0.40% | INR 262.30 | INR 264.20 | INR 256.50 | 202.19K |
| 2026-07-02 | INR 262.30 | +0.58% | INR 261.80 | INR 264.50 | INR 259.55 | 335.21K |
| 2026-07-01 | INR 260.80 | -1.53% | INR 263.30 | INR 266.80 | INR 259.00 | 182.69K |
| 2026-06-30 | INR 264.85 | +1.20% | INR 262.00 | INR 265.95 | INR 260.80 | 131.77K |
| 2026-06-29 | INR 261.70 | -3.02% | INR 270.00 | INR 270.30 | INR 258.55 | 314.10K |
| 2026-06-26 | INR 269.85 | 0.00% | INR 269.85 | INR 269.85 | INR 269.85 | 0 |
| 2026-06-25 | INR 269.85 | -3.28% | INR 280.95 | INR 281.80 | INR 268.00 | 172.66K |
| 2026-06-24 | INR 279.00 | -0.21% | INR 279.00 | INR 282.75 | INR 275.00 | 107.27K |
| 2026-06-23 | INR 279.60 | -2.39% | INR 286.50 | INR 293.15 | INR 277.25 | 262.41K |
| 2026-06-22 | INR 286.45 | +1.74% | INR 284.35 | INR 287.95 | INR 282.75 | 131.17K |
| 2026-06-19 | INR 281.55 | -0.49% | INR 283.70 | INR 286.00 | INR 278.05 | 236.97K |
| 2026-06-18 | INR 282.95 | +0.53% | INR 284.95 | INR 294.95 | INR 280.25 | 526.19K |
| 2026-06-17 | INR 281.45 | +0.66% | INR 280.70 | INR 286.00 | INR 279.05 | 164.09K |
| 2026-06-16 | INR 279.60 | +0.09% | INR 280.00 | INR 284.00 | INR 277.50 | 162.76K |
| 2026-06-15 | INR 279.35 | +1.27% | INR 281.00 | INR 286.85 | INR 276.80 | 416.26K |
| 2026-06-12 | INR 275.85 | +6.90% | INR 264.50 | INR 277.50 | INR 260.55 | 379.55K |
| 2026-06-11 | INR 258.05 | -3.24% | INR 265.10 | INR 267.40 | INR 256.55 | 198.32K |
| 2026-06-10 | INR 266.70 | -0.80% | INR 271.55 | INR 276.55 | INR 265.10 | 398.00K |
| 2026-06-09 | INR 268.85 | +2.75% | INR 264.80 | INR 275.00 | INR 262.00 | 349.88K |
| 2026-06-08 | INR 261.65 | -2.95% | INR 265.25 | INR 268.00 | INR 261.00 | 93.65K |
| 2026-06-05 | INR 269.60 | -2.57% | INR 280.00 | INR 283.20 | INR 267.75 | 436.52K |
| 2026-06-04 | INR 276.70 | +10.00% | INR 252.00 | INR 276.70 | INR 250.50 | 1.12M |
| 2026-06-03 | INR 251.55 | +1.45% | INR 250.85 | INR 255.00 | INR 241.65 | 257.76K |
| 2026-06-02 | INR 247.95 | +0.85% | INR 241.05 | INR 256.30 | INR 241.05 | 978.79K |
| 2026-06-01 | INR 245.85 | -5.71% | INR 257.95 | INR 263.70 | INR 243.20 | 501.75K |
| 2026-05-29 | INR 260.75 | +0.08% | INR 261.05 | INR 265.00 | INR 260.00 | 253.91K |