Ellenbarrie Industrial Gases Ltd

Ellenbarrie Industrial Gases Ltd Historical Data

NSEBSE

₹469.35

(-0.07%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/09/2025

To Date

02/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Sep-2025	513.2	517.6	508.6	512.1	4,174	4,97,71,060.6	42,433
04-Sep-2025	515.2	541.6	505.7	527.45	8,030	18,49,69,362.45	2,21,477
05-Sep-2025	526	529	514.8	523.5	5,645	7,20,21,472.2	61,967
08-Sep-2025	520.05	549.8	517	538.25	26,280	50,04,20,950.1	4,97,028
09-Sep-2025	540.9	556.5	540.9	552.95	43,402	42,13,07,349.5	4,33,996
10-Sep-2025	555	555.5	543.05	551.2	11,753	23,06,77,642.35	2,50,572
11-Sep-2025	551.95	554.7	545.3	551.9	8,089	13,07,38,268.4	1,39,079
12-Sep-2025	558.6	559.4	547	550.55	8,344	16,00,67,319.95	1,38,917
15-Sep-2025	551	559.8	545.55	547.9	5,380	9,71,24,683.15	91,052
16-Sep-2025	548.05	550.55	541.3	544.65	5,879	13,53,65,760.3	1,71,325
17-Sep-2025	546.7	548.6	541	543.1	4,578	6,10,39,556.3	55,584
18-Sep-2025	547.75	547.75	534.05	536.85	3,259	4,35,03,854.5	42,590
19-Sep-2025	540	540.95	525	527.3	4,572	6,56,33,516.2	72,799
22-Sep-2025	536.2	536.2	518	518.75	3,878	5,09,81,104.05	50,240
23-Sep-2025	517.5	522.5	512.9	514.7	3,178	3,51,98,539.15	33,089
24-Sep-2025	511.95	520.7	508.05	510.85	3,242	3,86,63,298	33,696
25-Sep-2025	507.2	516.5	494.5	497.05	6,723	7,67,39,234.05	80,672
26-Sep-2025	497	500.05	485	487	6,187	6,26,39,928.4	72,709
29-Sep-2025	493.6	502	477.3	479.25	6,274	6,55,91,552.95	64,185
30-Sep-2025	480	484.2	467	469.7	5,766	4,87,84,027.7	52,772
01-Oct-2025	469.9	476	467	469.35	7,855	6,87,61,318.5	82,639

Ellenbarrie Industrial Gases Ltd: Related NEWS

No Record Found

Invest wise with Expert advice