Skip to main content
Ellenbarrie Industrial Gases Limited (NSE:ELLEN)
India flag India · Delayed Price · Currency is INR
265.79
-9.15 (-3.33%)
Apr 29, 2026, 11:00 AM IST

NSE:ELLEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026284.00285.77272.65274.94274.94-2.85%366,284
Apr 27, 2026276.99294.28268.00283.00283.005.78%1,450,560
Apr 24, 2026277.70279.03261.95267.53267.53-2.72%572,954
Apr 23, 2026258.00279.00257.99275.00275.007.56%970,524
Apr 22, 2026252.49258.00250.20255.68255.680.79%417,318
Apr 21, 2026257.20259.00251.71253.67253.67-0.33%186,090
Apr 20, 2026260.90262.90252.50254.50254.50-2.28%314,428
Apr 17, 2026256.00263.35252.97260.43260.432.84%500,587
Apr 16, 2026252.30255.01246.50253.24253.242.42%484,409
Apr 15, 2026245.00253.70241.99247.25247.253.77%588,824
Apr 13, 2026233.30243.77228.32238.27238.270.07%433,204
Apr 10, 2026230.90241.35226.12238.10238.104.90%1,408,425
Apr 9, 2026227.80230.80220.00226.98226.981.50%663,906
Apr 8, 2026230.00232.65216.06223.62223.620.56%1,742,426
Apr 7, 2026208.60224.67204.19222.37222.377.52%852,319
Apr 6, 2026199.80213.90198.30206.82206.824.52%1,358,166
Apr 2, 2026202.00202.52195.56197.88197.88-2.89%520,326
Apr 1, 2026205.50211.68200.42203.76203.763.15%449,769
Mar 30, 2026207.24212.01194.15197.53197.53-5.43%483,809
Mar 27, 2026213.38222.49205.54208.88208.88-1.97%960,926
Mar 25, 2026205.00216.89205.00213.08213.086.17%577,723
Mar 24, 2026192.00203.92185.01200.69200.698.25%961,741
Mar 23, 2026195.00195.72181.00185.39185.39-6.36%311,874
Mar 20, 2026204.92206.18194.21197.99197.99-2.56%438,898
Mar 19, 2026203.00217.19198.00203.20203.20-2.82%772,937
Mar 18, 2026197.00214.50196.65209.09209.096.96%1,244,857
Mar 17, 2026180.00198.55175.00195.49195.498.30%2,499,953
Mar 16, 2026194.78194.78175.82180.50180.50-7.60%1,749,261
Mar 13, 2026215.90215.90195.35195.35195.35-10.00%2,081,059
Mar 12, 2026228.50241.00213.88217.05217.05-5.02%587,327
Mar 11, 2026225.00234.52222.00228.53228.532.41%256,468
Mar 10, 2026209.99224.10208.10223.15223.157.81%280,506
Mar 9, 2026213.90214.30203.91206.99206.99-3.93%104,548
Mar 6, 2026217.00223.95214.10215.45215.45-0.78%163,114
Mar 5, 2026220.05227.00213.00217.14217.14-0.99%147,641
Mar 4, 2026220.00223.88218.00219.31219.31-3.08%133,486
Mar 2, 2026228.49228.49222.23226.27226.27-1.30%109,793
Feb 27, 2026237.00237.05228.20229.25229.25-2.45%96,576
Feb 26, 2026234.00238.15232.10235.00235.000.11%94,980
Feb 25, 2026241.50242.80230.55234.75234.75-1.47%206,784
Feb 24, 2026243.90243.90235.25238.25238.25-1.10%89,086
Feb 23, 2026245.55245.60238.20240.90240.90-0.43%72,715
Feb 20, 2026247.00250.55240.00241.95241.95-1.63%128,295
Feb 19, 2026255.80258.00242.65245.95245.95-3.19%107,102
Feb 18, 2026250.10270.30247.30254.05254.053.38%850,799
Feb 17, 2026236.00248.25230.25245.75245.755.31%349,218
Feb 16, 2026242.00242.00229.75233.35233.35-2.63%393,595
Feb 13, 2026245.75246.75237.50239.65239.65-4.02%143,311
Feb 12, 2026259.10259.35248.10249.70249.70-3.44%122,996
Feb 11, 2026272.05273.90257.00258.60258.60-5.59%411,115
Feb 10, 2026282.00282.00271.00273.90273.90-0.89%211,115
Feb 9, 2026257.00280.20255.65276.35276.358.48%330,501
Feb 6, 2026256.00256.90248.80254.75254.750.20%124,767
Feb 5, 2026262.85262.85253.05254.25254.25-1.82%56,217
Feb 4, 2026250.00262.90250.00258.95258.951.39%133,198
Feb 3, 2026268.00268.00253.05255.40255.400.81%126,640
Feb 2, 2026262.50262.50245.10253.35253.35-2.74%94,077
Feb 1, 2026261.00268.20255.50260.50260.50-4.02%764,971
Jan 30, 2026257.00273.40254.00271.40271.404.93%187,520
Jan 29, 2026257.00264.50252.30258.65258.650.68%88,156
Jan 28, 2026251.05260.60250.00256.90256.903.19%112,279
Jan 27, 2026249.80256.45247.95248.95248.95-0.34%92,164
Jan 23, 2026261.00262.70248.00249.80249.80-4.24%125,977
Jan 22, 2026260.55266.25253.05260.85260.852.47%211,355
Jan 21, 2026261.35263.00249.20254.55254.55-2.58%158,664
Jan 20, 2026261.95273.00248.30261.30261.300.48%407,703
Jan 19, 2026266.00270.90258.35260.05260.05-3.11%113,102
Jan 16, 2026274.80278.50266.05268.40268.40-2.33%203,678
Jan 14, 2026283.70283.70272.55274.80274.80-2.22%161,790
Jan 13, 2026285.00288.70277.00281.05281.05-0.27%94,807
Jan 12, 2026289.00292.05279.55281.80281.80-4.28%245,303
Jan 9, 2026317.70320.00286.50294.40294.40-6.14%251,334
Jan 8, 2026323.25330.00310.00313.65313.65-2.32%303,610
Jan 7, 2026324.95328.20317.00321.10321.10-0.16%57,552
Jan 6, 2026331.00333.60319.00321.60321.60-2.37%92,684
Jan 5, 2026340.15342.05327.00329.40329.40-3.57%135,098
Jan 2, 2026334.00342.50334.00341.60341.601.53%62,234
Jan 1, 2026340.00343.00334.25336.45336.45-1.09%86,634
Dec 31, 2025347.50347.50339.10340.15340.15-0.95%90,358
Dec 30, 2025339.50345.50332.20343.40343.401.25%159,617
Dec 29, 2025353.90353.90337.75339.15339.15-2.40%100,515
Dec 26, 2025350.00350.00344.15347.50347.500.83%56,704
Dec 24, 2025348.90352.50342.00344.65344.65-0.56%95,778
Dec 23, 2025349.25353.00345.55346.60346.60-0.76%54,427
Dec 22, 2025350.35355.45348.00349.25349.250.19%54,111
Dec 19, 2025342.00349.75340.85348.60348.602.06%49,916
Dec 18, 2025341.50345.50340.00341.55341.55-0.55%47,399
Dec 17, 2025357.00357.95341.10343.45343.45-2.87%53,554
Dec 16, 2025349.95359.90348.15353.60353.601.04%67,426
Dec 15, 2025357.85357.85345.60349.95349.95-0.65%69,501
Dec 12, 2025352.00355.70349.65352.25352.251.09%50,722
Dec 11, 2025352.80368.50346.00348.45348.450.55%244,684
Dec 10, 2025351.25358.00343.15346.55346.55-1.37%1,659,353
Dec 9, 2025345.00356.65338.00351.35351.350.95%181,107
Dec 8, 2025355.00356.00343.00348.05348.05-1.87%66,135
Dec 5, 2025361.45366.10353.25354.70354.70-2.43%74,529
Dec 4, 2025371.00379.00362.30363.55363.55-2.07%95,531
Dec 3, 2025378.85378.85369.10371.25371.25-1.12%45,263
Dec 2, 2025385.10386.25374.00375.45375.45-2.51%65,466
Dec 1, 2025399.00400.50382.95385.10385.10-1.99%63,194