Ellenbarrie Industrial Gases Ltd

Ellenbarrie Industrial Gases Ltd Historical Data

NSEBSE

₹552.5

(0.11%)

Sep 12, 2025|02:44:59 PM

Invest wise with Expert advice

From Date

12/08/2025

To Date

12/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Aug-2025	520.6	520.7	509	511.8	5,414	21,61,20,503.15	2,12,244
14-Aug-2025	510	512.95	496.6	499.25	6,027	11,85,65,325.2	1,27,275
18-Aug-2025	510	510.05	487.6	490.3	7,829	13,51,35,162.65	1,34,280
19-Aug-2025	490.3	515.4	489	512.95	11,303	49,04,97,485.2	6,99,872
20-Aug-2025	512	514.05	502.75	503.95	5,044	7,52,37,885.2	66,498
21-Aug-2025	505	518.75	502.2	513.75	8,121	13,15,83,790	1,04,008
22-Aug-2025	513	534.5	505.4	527.4	9,985	21,32,78,892.05	1,96,504
25-Aug-2025	527.4	534	516	528.7	7,630	15,95,38,542.8	1,81,660
26-Aug-2025	528.7	538.7	507.4	529.8	10,372	19,39,79,304.85	1,35,111
28-Aug-2025	528.5	533.5	514.1	525.5	26,851	30,37,64,418.4	1,28,387
29-Aug-2025	520.55	525	510.7	517.4	13,314	11,97,24,812.85	1,17,042
01-Sep-2025	513.3	520	513.3	516.55	5,068	7,06,83,184.45	56,808
02-Sep-2025	515.2	524.8	514	517.8	4,018	5,04,45,812.8	36,783
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

Ellenbarrie Industrial Gases Ltd: Related NEWS

No Record Found

Invest wise with Expert advice