Ellenbarrie Industrial Gases Ltd

Ellenbarrie Industrial Gases Ltd Historical Data

NSEBSE

₹357.6

(-1.64%)

Dec 5, 2025|12:14:51 PM

Invest wise with Expert advice

From Date

05/11/2025

To Date

05/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Nov-2025	445	445.35	433.55	436.6	3,282	10,26,96,533.55	2,09,836
18-Nov-2025	435.1	438.45	417.6	422.05	5,701	7,85,55,378.35	1,02,856
19-Nov-2025	424.95	425	408.9	410.7	6,413	31,64,90,940.7	6,65,595
20-Nov-2025	415.5	415.65	409	410.75	2,267	1,90,71,945.45	25,289
21-Nov-2025	410.2	411.6	403.35	405.05	2,904	4,19,56,797.35	42,023
24-Nov-2025	401.1	404.9	388.3	391.55	4,082	4,38,88,762.6	66,636
25-Nov-2025	392	397.7	388	394.75	2,060	1,82,52,213.45	23,109
26-Nov-2025	397.95	401.5	394.3	397.15	2,213	1,91,55,870.75	21,671
27-Nov-2025	396.45	400	392.6	394.85	1,765	1,36,45,202.2	19,886
28-Nov-2025	394.85	398.85	389.7	392.9	2,428	2,10,87,998.05	26,429
01-Dec-2025	399	400.5	382.95	385.1	3,863	2,47,94,691.05	32,409
02-Dec-2025	385.1	386.25	374	375.45	3,796	2,47,73,685.1	41,794
03-Dec-2025	378.85	378.85	369.1	371.25	2,466	1,68,26,077.35	26,605
04-Dec-2025	371	379	362.3	363.55	3,178	3,53,26,109.35	42,652

Ellenbarrie Industrial Gases Ltd: Related NEWS

No Record Found

Invest wise with Expert advice