Ellenbarrie Industrial Gases Ltd

Ellenbarrie Industrial Gases Ltd Historical Data

NSEBSE

₹527.4

(2.66%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	568.05	572.5	556	558.45	7,839	15,25,19,109.85	1,37,111
25-Jul-2025	559.9	566.45	554.6	563	18,808	27,30,31,706.95	2,68,381
28-Jul-2025	563	582.4	542.7	564.6	18,712	61,63,94,319.25	7,22,198
29-Jul-2025	563.85	573.55	556.4	566.95	7,342	37,72,50,412.7	5,23,037
30-Jul-2025	569.8	594.45	560.05	564.35	20,914	49,51,26,246.2	3,81,247
31-Jul-2025	562	586.8	558.35	577.65	16,598	28,44,12,302.2	2,15,210
01-Aug-2025	578.95	585.9	558.2	562.3	7,882	9,31,23,419.3	72,655
04-Aug-2025	563.9	567.8	553.1	556.3	7,785	7,97,01,290.1	70,340
05-Aug-2025	560	600.15	531.3	577.2	22,867	64,01,57,782.15	6,31,545
06-Aug-2025	559	567	536.7	543.1	22,284	60,66,84,087.05	7,16,398
07-Aug-2025	541	541.9	510.2	529.25	14,700	40,86,84,560.8	3,78,817
08-Aug-2025	535	536.7	516.55	521.25	7,956	14,16,72,338.85	80,496
11-Aug-2025	521.25	522	504.5	506.2	8,039	19,45,55,142.1	1,82,481
12-Aug-2025	510	526.4	504.15	518.15	10,223	28,12,67,846.1	2,91,037
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

Ellenbarrie Industrial Gases Ltd: Related NEWS

No Record Found

Invest wise with Expert advice