Price Data Selection & Download
Ellenbarrie Industrial Gases Share Price All Time Records & Statistics (Jul 2025 - Aug 2026)
270 daily OHLCV records on NSE from July 2025 to Aug. 2026. For live price, key ratios and fundamentals, see Ellenbarrie Industrial Gases screener.
Share Price All Time High
₹637.70
July 14, 2025
NSE Exchange
Share Price All Time Low
₹175.00
March 17, 2026
NSE Exchange
Highest Volume Trading Day
16,209,672
July 01, 2025 • ₹534.60
NSE Exchange
Share Price History Data (Jul 2025 - Aug 2026)
ELLEN daily open, high, low, close and volume (OHLCV) on NSE — 156 records.
Total Records
156
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-19 | ₹325.70 | ₹332.60 | ₹317.70 | ₹328.50 | 509,281 |
| 2026-08-18 | ₹329.00 | ₹336.90 | ₹322.00 | ₹324.75 | 309,877 |
| 2026-08-17 | ₹336.35 | ₹337.05 | ₹327.00 | ₹328.30 | 358,932 |
| 2026-08-14 | ₹340.05 | ₹343.95 | ₹330.00 | ₹332.60 | 690,288 |
| 2026-08-13 | ₹328.00 | ₹339.30 | ₹324.30 | ₹337.00 | 2,115,965 |
| 2026-08-12 | ₹295.00 | ₹323.80 | ₹286.70 | ₹323.80 | 3,412,223 |
| 2026-08-11 | ₹299.95 | ₹300.00 | ₹289.05 | ₹294.40 | 558,076 |
| 2026-08-10 | ₹303.00 | ₹315.25 | ₹292.10 | ₹295.70 | 2,000,278 |
| 2026-08-07 | ₹280.80 | ₹304.85 | ₹280.40 | ₹292.35 | 3,012,353 |
| 2026-08-06 | ₹284.00 | ₹287.95 | ₹278.10 | ₹281.30 | 167,719 |
| 2026-08-05 | ₹285.00 | ₹285.65 | ₹278.30 | ₹280.95 | 240,160 |
| 2026-08-04 | ₹276.05 | ₹284.65 | ₹273.00 | ₹282.15 | 358,494 |
| 2026-08-03 | ₹267.95 | ₹280.50 | ₹265.10 | ₹273.05 | 751,725 |
| 2026-07-31 | ₹260.00 | ₹266.50 | ₹254.00 | ₹263.45 | 377,965 |
| 2026-07-30 | ₹270.90 | ₹271.50 | ₹255.05 | ₹257.45 | 492,056 |
| 2026-07-29 | ₹276.90 | ₹278.90 | ₹268.95 | ₹270.80 | 247,072 |
| 2026-07-28 | ₹285.00 | ₹285.00 | ₹272.55 | ₹274.85 | 215,253 |
| 2026-07-27 | ₹287.00 | ₹287.00 | ₹279.20 | ₹282.45 | 240,990 |
| 2026-07-24 | ₹277.90 | ₹284.90 | ₹273.00 | ₹281.20 | 192,997 |
| 2026-07-23 | ₹280.10 | ₹285.00 | ₹277.00 | ₹277.90 | 295,747 |
| 2026-07-22 | ₹297.00 | ₹298.00 | ₹274.40 | ₹287.85 | 802,905 |
| 2026-07-21 | ₹289.50 | ₹297.95 | ₹285.70 | ₹295.90 | 227,368 |
| 2026-07-20 | ₹285.10 | ₹292.00 | ₹284.10 | ₹287.25 | 143,971 |
| 2026-07-17 | ₹296.50 | ₹296.50 | ₹284.70 | ₹287.25 | 161,485 |
| 2026-07-16 | ₹295.90 | ₹298.30 | ₹286.35 | ₹295.00 | 266,147 |
| 2026-07-15 | ₹289.90 | ₹305.00 | ₹288.00 | ₹294.45 | 432,418 |
| 2026-07-14 | ₹296.30 | ₹296.95 | ₹284.60 | ₹286.15 | 220,064 |
| 2026-07-13 | ₹302.00 | ₹304.70 | ₹292.50 | ₹296.05 | 1,086,137 |
| 2026-07-10 | ₹270.10 | ₹294.25 | ₹267.60 | ₹294.25 | 1,669,388 |
| 2026-07-09 | ₹255.60 | ₹273.00 | ₹252.55 | ₹267.50 | 362,068 |
| 2026-07-08 | ₹256.55 | ₹265.00 | ₹252.00 | ₹254.30 | 244,447 |
| 2026-07-07 | ₹260.95 | ₹262.00 | ₹255.05 | ₹258.50 | 457,197 |
| 2026-07-06 | ₹263.70 | ₹267.50 | ₹259.00 | ₹260.10 | 221,794 |
| 2026-07-03 | ₹262.30 | ₹264.20 | ₹256.50 | ₹261.25 | 202,191 |
| 2026-07-02 | ₹261.80 | ₹264.50 | ₹259.55 | ₹262.30 | 335,209 |
| 2026-07-01 | ₹263.30 | ₹266.80 | ₹259.00 | ₹260.80 | 182,685 |
| 2026-06-30 | ₹262.00 | ₹265.95 | ₹260.80 | ₹264.85 | 131,768 |
| 2026-06-29 | ₹270.00 | ₹270.30 | ₹258.55 | ₹261.70 | 314,096 |
| 2026-06-25 | ₹280.95 | ₹281.80 | ₹268.00 | ₹269.85 | 172,655 |
| 2026-06-24 | ₹279.00 | ₹282.75 | ₹275.00 | ₹279.00 | 107,273 |
| 2026-06-23 | ₹286.50 | ₹293.15 | ₹277.25 | ₹279.60 | 262,412 |
| 2026-06-22 | ₹284.35 | ₹287.95 | ₹282.75 | ₹286.45 | 131,174 |
| 2026-06-19 | ₹283.70 | ₹286.00 | ₹278.05 | ₹281.55 | 236,971 |
| 2026-06-18 | ₹284.95 | ₹294.95 | ₹280.25 | ₹282.95 | 526,186 |
| 2026-06-17 | ₹280.70 | ₹286.00 | ₹279.05 | ₹281.45 | 164,090 |
| 2026-06-16 | ₹280.00 | ₹284.00 | ₹277.50 | ₹279.60 | 162,764 |
| 2026-06-15 | ₹281.00 | ₹286.85 | ₹276.80 | ₹279.35 | 416,258 |
| 2026-06-12 | ₹264.50 | ₹277.50 | ₹260.55 | ₹275.85 | 379,545 |
| 2026-06-11 | ₹265.10 | ₹267.40 | ₹256.55 | ₹258.05 | 198,321 |
| 2026-06-10 | ₹271.55 | ₹276.55 | ₹265.10 | ₹266.70 | 398,003 |
| 2026-06-09 | ₹264.80 | ₹275.00 | ₹262.00 | ₹268.85 | 349,884 |
| 2026-06-08 | ₹265.25 | ₹268.00 | ₹261.00 | ₹261.65 | 93,647 |
| 2026-06-05 | ₹280.00 | ₹283.20 | ₹267.75 | ₹269.60 | 436,521 |
| 2026-06-04 | ₹252.00 | ₹276.70 | ₹250.50 | ₹276.70 | 1,120,481 |
| 2026-06-03 | ₹250.85 | ₹255.00 | ₹241.65 | ₹251.55 | 257,763 |
| 2026-06-02 | ₹241.05 | ₹256.30 | ₹241.05 | ₹247.95 | 978,785 |
| 2026-06-01 | ₹257.95 | ₹263.70 | ₹243.20 | ₹245.85 | 501,749 |
| 2026-05-29 | ₹261.05 | ₹265.00 | ₹260.00 | ₹260.75 | 253,912 |
| 2026-05-27 | ₹263.75 | ₹265.85 | ₹258.00 | ₹260.55 | 258,095 |
| 2026-05-26 | ₹274.15 | ₹274.80 | ₹261.00 | ₹263.40 | 359,549 |
| 2026-05-25 | ₹282.50 | ₹282.50 | ₹257.50 | ₹265.35 | 981,725 |
| 2026-05-22 | ₹289.85 | ₹293.00 | ₹280.05 | ₹282.55 | 229,405 |
| 2026-05-21 | ₹281.55 | ₹293.40 | ₹281.35 | ₹287.70 | 334,281 |
| 2026-05-20 | ₹278.85 | ₹284.50 | ₹274.45 | ₹282.20 | 200,002 |
| 2026-05-19 | ₹278.95 | ₹286.50 | ₹274.45 | ₹279.55 | 262,385 |
| 2026-05-18 | ₹272.00 | ₹275.50 | ₹265.00 | ₹273.95 | 300,180 |
| 2026-05-15 | ₹283.65 | ₹289.80 | ₹274.00 | ₹275.40 | 317,293 |
| 2026-05-14 | ₹289.00 | ₹293.30 | ₹276.05 | ₹280.70 | 266,915 |
| 2026-05-13 | ₹285.00 | ₹297.70 | ₹285.00 | ₹286.15 | 418,452 |
| 2026-05-12 | ₹295.50 | ₹300.60 | ₹286.00 | ₹287.70 | 664,634 |
| 2026-05-11 | ₹284.55 | ₹311.80 | ₹279.55 | ₹296.80 | 1,146,101 |
| 2026-05-08 | ₹291.00 | ₹294.80 | ₹282.00 | ₹284.55 | 1,136,523 |
| 2026-05-07 | ₹281.70 | ₹296.95 | ₹274.55 | ₹291.55 | 966,745 |
| 2026-05-06 | ₹269.00 | ₹280.00 | ₹265.25 | ₹277.25 | 288,457 |
| 2026-05-05 | ₹270.05 | ₹272.70 | ₹263.10 | ₹266.95 | 189,300 |
| 2026-05-04 | ₹270.20 | ₹277.00 | ₹267.10 | ₹269.60 | 316,467 |
| 2026-04-30 | ₹264.95 | ₹270.79 | ₹261.20 | ₹268.25 | 269,483 |
| 2026-04-29 | ₹278.00 | ₹278.00 | ₹264.18 | ₹267.26 | 419,563 |
| 2026-04-28 | ₹284.00 | ₹285.77 | ₹272.65 | ₹274.94 | 366,284 |
| 2026-04-27 | ₹276.99 | ₹294.28 | ₹268.00 | ₹283.00 | 1,450,560 |
| 2026-04-24 | ₹277.70 | ₹279.03 | ₹261.95 | ₹267.53 | 572,954 |
| 2026-04-23 | ₹258.00 | ₹279.00 | ₹257.99 | ₹275.00 | 970,524 |
| 2026-04-22 | ₹252.49 | ₹258.00 | ₹250.20 | ₹255.68 | 417,318 |
| 2026-04-21 | ₹257.20 | ₹259.00 | ₹251.71 | ₹253.67 | 186,090 |
| 2026-04-20 | ₹260.90 | ₹262.90 | ₹252.50 | ₹254.50 | 314,428 |
| 2026-04-17 | ₹256.00 | ₹263.35 | ₹252.97 | ₹260.43 | 500,587 |
| 2026-04-16 | ₹252.30 | ₹255.01 | ₹246.50 | ₹253.24 | 484,409 |
| 2026-04-15 | ₹245.00 | ₹253.70 | ₹241.99 | ₹247.25 | 588,824 |
| 2026-04-13 | ₹233.30 | ₹243.77 | ₹228.32 | ₹238.27 | 433,204 |
| 2026-04-10 | ₹230.90 | ₹241.35 | ₹226.12 | ₹238.10 | 1,408,425 |
| 2026-04-09 | ₹227.80 | ₹230.80 | ₹220.00 | ₹226.98 | 663,906 |
| 2026-04-08 | ₹230.00 | ₹232.65 | ₹216.06 | ₹223.62 | 1,742,426 |
| 2026-04-07 | ₹208.60 | ₹224.67 | ₹204.19 | ₹222.37 | 852,319 |
| 2026-04-06 | ₹199.80 | ₹213.90 | ₹198.30 | ₹206.82 | 1,358,166 |
| 2026-04-02 | ₹202.00 | ₹202.52 | ₹195.56 | ₹197.88 | 520,326 |
| 2026-04-01 | ₹205.50 | ₹211.68 | ₹200.42 | ₹203.76 | 449,769 |
| 2026-03-30 | ₹207.24 | ₹212.01 | ₹194.15 | ₹197.53 | 483,809 |
| 2026-03-27 | ₹213.38 | ₹222.49 | ₹205.54 | ₹208.88 | 960,926 |
| 2026-03-25 | ₹205.00 | ₹216.89 | ₹205.00 | ₹213.08 | 577,723 |
| 2026-03-24 | ₹192.00 | ₹203.92 | ₹185.01 | ₹200.69 | 961,741 |
| 2026-03-23 | ₹195.00 | ₹195.72 | ₹181.00 | ₹185.39 | 311,874 |
| 2026-03-20 | ₹204.92 | ₹206.18 | ₹194.21 | ₹197.99 | 438,898 |
| 2026-03-19 | ₹203.00 | ₹217.19 | ₹198.00 | ₹203.20 | 772,937 |
| 2026-03-18 | ₹197.00 | ₹214.50 | ₹196.65 | ₹209.09 | 1,244,857 |
| 2026-03-17 | ₹180.00 | ₹198.55 | ₹175.00 | ₹195.49 | 2,499,953 |
| 2026-03-16 | ₹194.78 | ₹194.78 | ₹175.82 | ₹180.50 | 1,749,261 |
| 2026-03-13 | ₹215.90 | ₹215.90 | ₹195.35 | ₹195.35 | 2,081,059 |
| 2026-03-12 | ₹228.50 | ₹241.00 | ₹213.88 | ₹217.05 | 587,327 |
| 2026-03-11 | ₹225.00 | ₹234.52 | ₹222.00 | ₹228.53 | 256,468 |
| 2026-03-10 | ₹209.99 | ₹224.10 | ₹208.10 | ₹223.15 | 280,506 |
| 2026-03-09 | ₹213.90 | ₹214.30 | ₹203.91 | ₹206.99 | 104,548 |
| 2026-03-06 | ₹217.00 | ₹223.95 | ₹214.10 | ₹215.45 | 163,114 |
| 2026-03-05 | ₹220.05 | ₹227.00 | ₹213.00 | ₹217.14 | 147,641 |
| 2026-03-04 | ₹220.00 | ₹223.88 | ₹218.00 | ₹219.31 | 133,486 |
| 2026-03-02 | ₹228.49 | ₹228.49 | ₹222.23 | ₹226.27 | 109,793 |
| 2026-02-27 | ₹237.00 | ₹237.05 | ₹228.20 | ₹229.25 | 96,576 |
| 2026-02-26 | ₹234.00 | ₹238.15 | ₹232.10 | ₹235.00 | 94,980 |
| 2026-02-25 | ₹241.50 | ₹242.80 | ₹230.55 | ₹234.75 | 206,784 |
| 2026-02-24 | ₹243.90 | ₹243.90 | ₹235.25 | ₹238.25 | 89,086 |
| 2026-02-23 | ₹245.55 | ₹245.60 | ₹238.20 | ₹240.90 | 72,715 |
| 2026-02-20 | ₹247.00 | ₹250.55 | ₹240.00 | ₹241.95 | 128,295 |
| 2026-02-19 | ₹255.80 | ₹258.00 | ₹242.65 | ₹245.95 | 107,102 |
| 2026-02-18 | ₹250.10 | ₹270.30 | ₹247.30 | ₹254.05 | 850,799 |
| 2026-02-17 | ₹236.00 | ₹248.25 | ₹230.25 | ₹245.75 | 349,218 |
| 2026-02-16 | ₹242.00 | ₹242.00 | ₹229.75 | ₹233.35 | 393,595 |
| 2026-02-13 | ₹245.75 | ₹246.75 | ₹237.50 | ₹239.65 | 143,311 |
| 2026-02-12 | ₹259.10 | ₹259.35 | ₹248.10 | ₹249.70 | 122,996 |
| 2026-02-11 | ₹272.05 | ₹273.90 | ₹257.00 | ₹258.60 | 411,115 |
| 2026-02-10 | ₹282.00 | ₹282.00 | ₹271.00 | ₹273.90 | 211,115 |
| 2026-02-09 | ₹257.00 | ₹280.20 | ₹255.65 | ₹276.35 | 330,501 |
| 2026-02-06 | ₹256.00 | ₹256.90 | ₹248.80 | ₹254.75 | 124,767 |
| 2026-02-05 | ₹262.85 | ₹262.85 | ₹253.05 | ₹254.25 | 56,217 |
| 2026-02-04 | ₹250.00 | ₹262.90 | ₹250.00 | ₹258.95 | 133,198 |
| 2026-02-03 | ₹268.00 | ₹268.00 | ₹253.05 | ₹255.40 | 126,640 |
| 2026-02-02 | ₹262.50 | ₹262.50 | ₹245.10 | ₹253.35 | 94,077 |
| 2026-02-01 | ₹261.00 | ₹268.20 | ₹255.50 | ₹260.50 | 764,971 |
| 2026-01-30 | ₹257.00 | ₹273.40 | ₹254.00 | ₹271.40 | 187,520 |
| 2026-01-29 | ₹257.00 | ₹264.50 | ₹252.30 | ₹258.65 | 88,156 |
| 2026-01-28 | ₹251.05 | ₹260.60 | ₹250.00 | ₹256.90 | 112,279 |
| 2026-01-27 | ₹249.80 | ₹256.45 | ₹247.95 | ₹248.95 | 92,164 |
| 2026-01-23 | ₹261.00 | ₹262.70 | ₹248.00 | ₹249.80 | 125,977 |
| 2026-01-22 | ₹260.55 | ₹266.25 | ₹253.05 | ₹260.85 | 211,355 |
| 2026-01-21 | ₹261.35 | ₹263.00 | ₹249.20 | ₹254.55 | 158,664 |
| 2026-01-20 | ₹261.95 | ₹273.00 | ₹248.30 | ₹261.30 | 407,703 |
| 2026-01-19 | ₹266.00 | ₹270.90 | ₹258.35 | ₹260.05 | 113,102 |
| 2026-01-16 | ₹274.80 | ₹278.50 | ₹266.05 | ₹268.40 | 203,678 |
| 2026-01-14 | ₹283.70 | ₹283.70 | ₹272.55 | ₹274.80 | 161,790 |
| 2026-01-13 | ₹285.00 | ₹288.70 | ₹277.00 | ₹281.05 | 94,807 |
| 2026-01-12 | ₹289.00 | ₹292.05 | ₹279.55 | ₹281.80 | 245,303 |
| 2026-01-09 | ₹317.70 | ₹320.00 | ₹286.50 | ₹294.40 | 251,334 |
| 2026-01-08 | ₹323.25 | ₹330.00 | ₹310.00 | ₹313.65 | 303,610 |
| 2026-01-07 | ₹324.95 | ₹328.20 | ₹317.00 | ₹321.10 | 57,552 |
| 2026-01-06 | ₹331.00 | ₹333.60 | ₹319.00 | ₹321.60 | 92,684 |
| 2026-01-05 | ₹340.15 | ₹342.05 | ₹327.00 | ₹329.40 | 135,098 |
| 2026-01-02 | ₹334.00 | ₹342.50 | ₹334.00 | ₹341.60 | 62,234 |
| 2026-01-01 | ₹340.00 | ₹343.00 | ₹334.25 | ₹336.45 | 86,634 |
Ellenbarrie Industrial Gases Share Price Performance Analysis (Jul 2025 - Aug 2026)
ELLEN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.36%
₹336.45 → ₹328.50
Year to Date
Price Volatility
12.32%
Low Volatility
Year to Date
Average Daily Volume
485,442
Year to Date Average
NSE Exchange
Ellenbarrie Industrial Gases Share Price History – Frequently Asked Questions
Common questions about ELLEN historical data and records. Browse ELLEN income statement for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Ellenbarrie Industrial Gases (ELLEN)?
The all-time high share price of Ellenbarrie Industrial Gases was ₹637.7 recorded on July 14, 2025 on the NSE exchange.
What is the all-time low share price of Ellenbarrie Industrial Gases (ELLEN)?
The all-time low share price of Ellenbarrie Industrial Gases was ₹175.0 recorded on March 17, 2026 on the NSE exchange.
How can I download ELLEN historical share price data?
You can download Ellenbarrie Industrial Gases historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ELLEN shares?
The highest trading volume day for Ellenbarrie Industrial Gases was 16,209,672 shares traded on July 01, 2025 on the NSE exchange, with share price at ₹534.6.