Ellenbarrie Industrial Gases Limited(IN:ELLEN)
₹293.50+4.85 (+1.68%)
IN:ELLEN
Ellenbarrie Industrial Gases Limited historical prices
₹293.50
At close:+4.85 (+1.68%)
Want to see IN:ELLEN full AI Analyst Report?
Ellenbarrie Industrial Gases Limited (ELLEN) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 286.60 | 298.80 | 286.60 | 293.50 | 293.50 | +1.68% | 16,046 | 0.28 |
| Nov 10, 2026 | 288.65 | 300.00 | 287.00 | 288.65 | 288.65 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 300.00 | 300.00 | 287.00 | 288.65 | 288.65 | -0.47% | 15,396 | 0.25 |
| Nov 06, 2026 | 301.00 | 301.05 | 286.65 | 290.00 | 290.00 | -7.51% | 105,733 | 1.73 |
| Nov 05, 2026 | 332.50 | 335.80 | 313.55 | 313.55 | 313.55 | -9.99% | 91,156 | 1.50 |
| Nov 04, 2026 | 325.40 | 351.85 | 323.40 | 348.35 | 348.35 | +7.05% | 69,092 | 1.12 |
| Nov 03, 2026 | 327.25 | 332.10 | 323.00 | 325.40 | 325.40 | +1.43% | 8,414 | 0.14 |
| Nov 02, 2026 | 307.15 | 329.80 | 307.10 | 320.80 | 320.80 | +4.02% | 14,940 | 0.24 |
| Oct 30, 2026 | 320.40 | 320.50 | 307.00 | 308.40 | 308.40 | -3.52% | 17,778 | 0.29 |
| Oct 29, 2026 | 317.10 | 325.30 | 313.75 | 319.65 | 319.65 | +0.35% | 9,883 | 0.16 |
| Oct 28, 2026 | 317.00 | 326.35 | 313.95 | 318.55 | 318.55 | -0.16% | 12,766 | 0.20 |
| Oct 27, 2026 | 303.80 | 321.90 | 303.50 | 319.05 | 319.05 | +5.96% | 22,743 | 0.36 |
| Oct 26, 2026 | 296.25 | 307.15 | 296.25 | 301.10 | 301.10 | -0.84% | 22,206 | 0.35 |
| Oct 23, 2026 | 314.00 | 314.00 | 297.50 | 303.65 | 303.65 | -3.63% | 28,630 | 0.46 |
| Oct 22, 2026 | 313.05 | 321.25 | 313.05 | 315.10 | 315.10 | -1.41% | 21,176 | 0.34 |
| Oct 21, 2026 | 324.95 | 327.90 | 316.00 | 319.60 | 319.60 | -2.29% | 24,242 | 0.39 |
| Oct 20, 2026 | 327.10 | 338.70 | 323.70 | 327.10 | 327.10 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 338.70 | 338.70 | 323.70 | 327.10 | 327.10 | -3.42% | 16,248 | 0.26 |
| Oct 16, 2026 | 333.80 | 344.00 | 330.85 | 338.70 | 338.70 | +1.83% | 14,632 | 0.23 |
| Oct 15, 2026 | 344.50 | 345.00 | 323.00 | 332.60 | 332.60 | -3.94% | 31,190 | 0.49 |
| Oct 14, 2026 | 346.50 | 349.60 | 342.50 | 346.25 | 346.25 | +0.12% | 21,743 | 0.34 |
| Oct 13, 2026 | 351.30 | 351.30 | 333.85 | 345.85 | 345.85 | -1.47% | 39,238 | 0.63 |
| Oct 12, 2026 | 354.95 | 358.95 | 348.00 | 351.00 | 351.00 | +0.83% | 23,564 | 0.38 |
| Oct 09, 2026 | 351.35 | 353.60 | 341.50 | 348.10 | 348.10 | -0.70% | 50,297 | 0.80 |
| Oct 08, 2026 | 362.85 | 369.65 | 345.00 | 350.55 | 350.55 | -4.20% | 74,935 | 1.19 |
| Oct 07, 2026 | 347.00 | 367.50 | 347.00 | 365.90 | 365.90 | +4.95% | 68,696 | 1.07 |
| Oct 06, 2026 | 329.05 | 351.95 | 329.05 | 348.65 | 348.65 | +4.78% | 67,422 | 1.06 |
| Oct 05, 2026 | 343.00 | 347.55 | 330.75 | 332.75 | 332.75 | -2.70% | 51,612 | 0.82 |
| Oct 02, 2026 | 342.00 | 361.00 | 334.95 | 342.00 | 342.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 361.00 | 361.00 | 334.95 | 342.00 | 342.00 | -4.12% | 69,470 | 1.11 |
| Sep 30, 2026 | 378.00 | 381.00 | 354.45 | 356.70 | 356.70 | -3.56% | 230,097 | 3.90 |
| Sep 29, 2026 | 395.00 | 395.00 | 358.95 | 369.85 | 369.85 | +2.99% | 317,060 | 5.86 |
| Sep 28, 2026 | 372.75 | 382.60 | 357.10 | 359.10 | 359.10 | -2.62% | 32,516 | 0.61 |
| Sep 25, 2026 | 358.00 | 371.20 | 352.95 | 368.75 | 368.75 | +2.92% | 50,545 | 0.95 |
| Sep 24, 2026 | 368.45 | 369.95 | 352.60 | 358.30 | 358.30 | -3.41% | 47,456 | 0.90 |
| Sep 23, 2026 | 359.95 | 375.00 | 358.00 | 370.95 | 370.95 | +4.39% | 47,539 | 0.92 |
| Sep 22, 2026 | 374.50 | 382.60 | 343.90 | 355.35 | 355.35 | -4.96% | 286,942 | 6.05 |
| Sep 21, 2026 | 374.60 | 381.70 | 368.20 | 373.90 | 373.90 | +0.19% | 30,722 | 0.65 |
| Sep 18, 2026 | 372.00 | 386.15 | 371.50 | 373.20 | 373.20 | +0.61% | 41,243 | 0.88 |
| Sep 17, 2026 | 375.80 | 381.30 | 367.85 | 370.95 | 370.95 | -1.29% | 43,330 | 0.94 |
| Sep 16, 2026 | 355.45 | 390.95 | 343.30 | 375.80 | 375.80 | +5.73% | 217,953 | 5.05 |
| Sep 15, 2026 | 381.25 | 381.25 | 352.15 | 355.45 | 355.45 | -6.52% | 88,140 | 2.09 |
| Sep 14, 2026 | 380.25 | 384.00 | 366.15 | 380.25 | 380.25 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 373.65 | 384.00 | 366.15 | 380.25 | 380.25 | +1.64% | 121,072 | 2.98 |
| Sep 10, 2026 | 365.00 | 378.80 | 345.95 | 374.10 | 374.10 | +4.86% | 223,651 | 5.98 |
| Sep 09, 2026 | 322.00 | 356.75 | 322.00 | 356.75 | 356.75 | +9.99% | 304,730 | 9.24 |
| Sep 08, 2026 | 320.05 | 328.65 | 316.40 | 324.35 | 324.35 | +0.79% | 31,488 | 0.96 |
| Sep 07, 2026 | 329.15 | 334.75 | 321.00 | 321.80 | 321.80 | -3.07% | 31,351 | 0.96 |
| Sep 04, 2026 | 336.95 | 340.00 | 328.50 | 332.00 | 332.00 | +0.35% | 64,638 | 2.03 |
| Sep 03, 2026 | 313.40 | 332.80 | 313.40 | 330.85 | 330.85 | +5.60% | 42,146 | 1.34 |
