Ellenbarrie Industrial Gases Ltd

Ellenbarrie Industrial Gases Ltd Historical Data

NSEBSE

₹440.65

(0.77%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	453.15	454.9	439.05	443.45	6,416	7,76,24,743.6	98,332
16-Oct-2025	443.25	469.95	443.25	461.5	7,093	10,03,84,138.4	93,426
17-Oct-2025	464	466.2	454.75	458.95	8,156	6,89,37,479.75	74,969
20-Oct-2025	466	466	447.8	449.45	6,085	4,39,89,187.65	51,355
21-Oct-2025	454.5	463.95	451.45	461.3	1,448	2,16,24,871.6	23,027
23-Oct-2025	470	470	452.05	455.2	3,464	3,18,21,855.75	37,981
24-Oct-2025	458	458.55	442	443.4	5,528	3,96,53,149.4	53,654
27-Oct-2025	446.4	459.45	443.3	455.35	9,633	6,58,14,327.65	78,650
28-Oct-2025	455.35	457.95	444.35	446.75	4,495	3,73,45,990.95	44,869
29-Oct-2025	451.7	456.7	445.5	454.05	5,942	5,06,59,485.8	54,924
30-Oct-2025	455.95	473.55	452.5	465	11,181	9,41,04,687.75	87,409
31-Oct-2025	467.4	467.4	453	463	6,203	5,65,01,426.4	65,397
03-Nov-2025	463	467.85	455	464.65	4,475	3,11,17,845.45	38,750
04-Nov-2025	464.65	464.65	450	458.05	5,716	4,80,05,289.45	65,582
06-Nov-2025	458	465	452.3	460.4	2,245	3,53,17,676.4	52,261
07-Nov-2025	456.2	469	449.05	463.6	4,223	4,55,42,679.8	50,205
10-Nov-2025	468	472	446	452.9	4,867	6,66,81,557.2	63,455
11-Nov-2025	448.3	461.95	435	445.15	4,609	7,10,05,470.5	71,056
12-Nov-2025	444.9	451.9	439.95	442.25	2,982	3,16,04,696.45	40,912
13-Nov-2025	442	450.9	436	437.3	4,238	27,89,82,223.5	5,73,047
14-Nov-2025	436.5	444.75	436.5	440.65	2,365	11,81,58,938.65	2,46,430

Ellenbarrie Industrial Gases Ltd: Related NEWS

No Record Found

Invest wise with Expert advice