ELLEN Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 348.60 | 342.00 | 349.75 | 340.85 | 49916 | 2.06% |
| 18 Dec 2025 | 341.55 | 341.50 | 345.50 | 340.00 | 47399 | -0.55% |
| 17 Dec 2025 | 343.45 | 357.00 | 357.95 | 341.10 | 53554 | -2.87% |
| 16 Dec 2025 | 353.60 | 349.95 | 359.90 | 348.15 | 67426 | 1.04% |
| 15 Dec 2025 | 349.95 | 357.85 | 357.85 | 345.60 | 69501 | -0.65% |
| 12 Dec 2025 | 352.25 | 352.00 | 355.70 | 349.65 | 50722 | 1.09% |
| 11 Dec 2025 | 348.45 | 352.80 | 368.50 | 346.00 | 244684 | 0.55% |
| 10 Dec 2025 | 346.55 | 351.25 | 358.00 | 343.15 | 1659353 | -1.37% |
| 09 Dec 2025 | 351.35 | 345.00 | 356.65 | 338.00 | 181107 | 0.95% |
| 08 Dec 2025 | 348.05 | 355.00 | 356.00 | 343.00 | 66135 | -1.87% |
| 05 Dec 2025 | 354.70 | 361.45 | 366.10 | 353.25 | 74529 | -2.43% |
| 04 Dec 2025 | 363.55 | 371.00 | 379.00 | 362.30 | 95531 | -2.07% |
| 03 Dec 2025 | 371.25 | 378.85 | 378.85 | 369.10 | 45263 | -1.12% |
| 02 Dec 2025 | 375.45 | 385.10 | 386.25 | 374.00 | 65466 | -2.51% |
| 01 Dec 2025 | 385.10 | 399.00 | 400.50 | 382.95 | 63194 | -1.99% |
| 28 Nov 2025 | 392.90 | 394.85 | 398.85 | 389.70 | 53510 | -0.49% |
| 27 Nov 2025 | 394.85 | 396.45 | 400.00 | 392.60 | 34447 | -0.58% |
| 26 Nov 2025 | 397.15 | 397.95 | 401.50 | 394.30 | 48096 | 0.61% |
| 25 Nov 2025 | 394.75 | 392.00 | 397.70 | 388.00 | 46239 | 0.82% |
| 24 Nov 2025 | 391.55 | 401.10 | 404.90 | 388.30 | 111031 | -3.33% |
| 21 Nov 2025 | 405.05 | 410.20 | 411.60 | 403.35 | 102846 | -1.39% |
| 20 Nov 2025 | 410.75 | 415.50 | 415.65 | 409.00 | 46250 | 0.01% |
| 19 Nov 2025 | 410.70 | 424.95 | 425.00 | 408.90 | 766920 | -2.69% |
| 18 Nov 2025 | 422.05 | 435.10 | 438.45 | 417.60 | 185289 | -3.33% |
| 17 Nov 2025 | 436.60 | 445.00 | 445.35 | 433.55 | 234403 | -0.92% |
| 14 Nov 2025 | 440.65 | 436.50 | 444.75 | 436.50 | 268478 | 0.77% |
| 13 Nov 2025 | 437.30 | 442.00 | 450.90 | 436.00 | 634615 | -1.12% |
| 12 Nov 2025 | 442.25 | 444.90 | 451.90 | 439.95 | 71183 | -0.65% |
| 11 Nov 2025 | 445.15 | 448.30 | 461.95 | 435.00 | 160497 | -1.71% |
| 10 Nov 2025 | 452.90 | 468.00 | 472.00 | 446.00 | 144817 | -2.31% |
| 07 Nov 2025 | 463.60 | 456.20 | 469.00 | 449.05 | 99008 | 0.70% |
| 06 Nov 2025 | 460.40 | 458.00 | 465.00 | 452.30 | 76804 | 0.51% |
| 04 Nov 2025 | 458.05 | 464.65 | 464.65 | 450.00 | 105261 | -1.42% |
| 03 Nov 2025 | 464.65 | 463.00 | 467.85 | 455.00 | 67490 | 0.36% |
| 31 Oct 2025 | 463.00 | 467.40 | 467.40 | 453.00 | 122797 | -0.43% |
| 30 Oct 2025 | 465.00 | 455.95 | 473.55 | 452.50 | 203289 | 2.41% |
| 29 Oct 2025 | 454.05 | 451.70 | 456.70 | 445.50 | 112167 | 1.63% |
| 28 Oct 2025 | 446.75 | 455.35 | 457.95 | 444.35 | 83265 | -1.89% |
| 27 Oct 2025 | 455.35 | 446.40 | 459.45 | 443.30 | 145296 | 2.70% |
| 24 Oct 2025 | 443.40 | 458.00 | 458.55 | 442.00 | 88748 | -2.59% |
| 23 Oct 2025 | 455.20 | 470.00 | 470.00 | 452.05 | 69497 | -1.32% |
| 21 Oct 2025 | 461.30 | 454.50 | 463.95 | 451.45 | 46928 | 2.64% |
| 20 Oct 2025 | 449.45 | 466.00 | 466.00 | 447.80 | 97305 | -2.07% |
| 17 Oct 2025 | 458.95 | 464.00 | 466.20 | 454.75 | 149982 | -0.55% |
| 16 Oct 2025 | 461.50 | 443.25 | 469.95 | 443.25 | 217309 | 4.07% |
| 15 Oct 2025 | 443.45 | 453.15 | 454.90 | 439.05 | 174229 | -2.14% |
| 14 Oct 2025 | 453.15 | 460.00 | 470.30 | 448.00 | 182081 | -0.13% |
| 13 Oct 2025 | 453.75 | 447.00 | 462.35 | 442.40 | 227210 | 1.85% |
| 10 Oct 2025 | 445.50 | 435.40 | 448.95 | 430.35 | 614436 | 2.61% |
| 09 Oct 2025 | 434.15 | 447.60 | 448.00 | 432.95 | 138087 | -2.36% |
| 08 Oct 2025 | 444.65 | 439.00 | 451.55 | 435.10 | 199658 | 2.01% |
| 07 Oct 2025 | 435.90 | 462.95 | 462.95 | 433.00 | 385336 | -5.20% |
| 06 Oct 2025 | 459.80 | 469.90 | 473.00 | 451.05 | 326518 | -2.00% |
| 03 Oct 2025 | 469.20 | 480.00 | 480.00 | 468.00 | 218619 | -0.03% |
| 01 Oct 2025 | 469.35 | 469.90 | 476.00 | 467.00 | 146219 | -0.07% |
| 30 Sep 2025 | 469.70 | 480.00 | 484.20 | 467.00 | 103009 | -1.99% |
| 29 Sep 2025 | 479.25 | 493.60 | 502.00 | 477.30 | 134640 | -1.59% |
| 26 Sep 2025 | 487.00 | 497.00 | 500.05 | 485.00 | 127739 | -2.02% |
| 25 Sep 2025 | 497.05 | 507.20 | 516.50 | 494.50 | 152054 | -2.70% |
| 24 Sep 2025 | 510.85 | 511.95 | 520.70 | 508.05 | 75290 | -0.75% |
| 23 Sep 2025 | 514.70 | 517.50 | 522.50 | 512.90 | 68185 | -0.78% |
| 22 Sep 2025 | 518.75 | 536.20 | 536.20 | 518.00 | 97403 | -1.62% |
| 19 Sep 2025 | 527.30 | 540.00 | 540.95 | 525.00 | 123765 | -1.78% |
| 18 Sep 2025 | 536.85 | 547.75 | 547.75 | 534.05 | 80860 | -1.15% |
| 17 Sep 2025 | 543.10 | 546.70 | 548.60 | 541.00 | 112191 | -0.28% |
| 16 Sep 2025 | 544.65 | 548.05 | 550.55 | 541.30 | 248172 | -0.59% |
| 15 Sep 2025 | 547.90 | 551.00 | 559.80 | 545.55 | 176184 | -0.48% |
| 12 Sep 2025 | 550.55 | 558.60 | 559.40 | 547.00 | 289862 | -0.24% |
| 11 Sep 2025 | 551.90 | 551.95 | 554.70 | 545.30 | 237600 | 0.13% |
| 10 Sep 2025 | 551.20 | 555.00 | 555.50 | 543.05 | 419774 | -0.32% |
| 09 Sep 2025 | 552.95 | 540.90 | 556.50 | 540.90 | 765228 | 2.73% |
| 08 Sep 2025 | 538.25 | 520.05 | 549.80 | 517.00 | 926602 | 2.82% |
| 05 Sep 2025 | 523.50 | 526.00 | 529.00 | 514.80 | 138329 | -0.75% |
| 04 Sep 2025 | 527.45 | 515.20 | 541.60 | 505.70 | 352888 | 3.00% |
| 03 Sep 2025 | 512.10 | 513.20 | 517.60 | 508.60 | 97134 | -1.10% |
| 02 Sep 2025 | 517.80 | 515.20 | 524.80 | 514.00 | 97241 | 0.24% |
| 01 Sep 2025 | 516.55 | 513.30 | 520.00 | 513.30 | 136890 | -0.16% |
| 29 Aug 2025 | 517.40 | 520.55 | 525.00 | 510.70 | 231660 | -1.54% |
| 28 Aug 2025 | 525.50 | 528.50 | 533.50 | 514.10 | 581901 | -0.81% |
| 26 Aug 2025 | 529.80 | 528.70 | 538.70 | 507.40 | 369333 | 0.21% |
| 25 Aug 2025 | 528.70 | 527.40 | 534.00 | 516.00 | 303710 | 0.25% |
| 22 Aug 2025 | 527.40 | 513.00 | 534.50 | 505.40 | 406985 | 2.66% |
| 21 Aug 2025 | 513.75 | 505.00 | 518.75 | 502.20 | 256671 | 1.94% |
| 20 Aug 2025 | 503.95 | 512.00 | 514.05 | 502.75 | 148115 | -1.75% |
| 19 Aug 2025 | 512.95 | 490.30 | 515.40 | 489.00 | 966590 | 4.62% |
| 18 Aug 2025 | 490.30 | 510.00 | 510.05 | 487.60 | 272841 | -1.79% |
| 14 Aug 2025 | 499.25 | 510.00 | 512.95 | 496.60 | 235228 | -2.45% |
| 13 Aug 2025 | 511.80 | 520.60 | 520.70 | 509.00 | 420832 | -1.23% |
| 12 Aug 2025 | 518.15 | 510.00 | 526.40 | 504.15 | 542009 | 2.36% |
| 11 Aug 2025 | 506.20 | 521.25 | 522.00 | 504.50 | 380121 | -2.89% |
| 08 Aug 2025 | 521.25 | 535.00 | 536.70 | 516.55 | 267962 | -1.51% |
| 07 Aug 2025 | 529.25 | 541.00 | 541.90 | 510.20 | 771515 | -2.55% |
| 06 Aug 2025 | 543.10 | 559.00 | 567.00 | 536.70 | 1102593 | -5.91% |
| 05 Aug 2025 | 577.20 | 560.00 | 600.15 | 531.30 | 1131221 | 3.76% |
| 04 Aug 2025 | 556.30 | 563.90 | 567.80 | 553.10 | 142457 | -1.07% |
| 01 Aug 2025 | 562.30 | 578.95 | 585.90 | 558.20 | 162664 | -2.66% |
| 31 Jul 2025 | 577.65 | 562.00 | 586.80 | 558.35 | 491938 | 2.36% |
| 30 Jul 2025 | 564.35 | 569.80 | 594.45 | 560.05 | 858320 | -0.46% |
| 29 Jul 2025 | 566.95 | 563.85 | 573.55 | 556.40 | 669371 | 0.42% |
| 28 Jul 2025 | 564.60 | 563.00 | 582.40 | 542.70 | 1111136 | 0.28% |
| 25 Jul 2025 | 563.00 | 559.90 | 566.45 | 554.60 | 485827 | 0.81% |
| 24 Jul 2025 | 558.45 | 568.05 | 572.50 | 556.00 | 270773 | -1.96% |
| 23 Jul 2025 | 569.60 | 576.00 | 582.95 | 565.00 | 625998 | -0.47% |
| 22 Jul 2025 | 572.30 | 595.00 | 598.40 | 563.40 | 683709 | -2.18% |
| 21 Jul 2025 | 585.05 | 553.30 | 603.25 | 551.05 | 1441589 | 6.22% |
| 18 Jul 2025 | 550.80 | 569.20 | 569.20 | 549.25 | 441153 | -2.75% |
| 17 Jul 2025 | 566.35 | 574.00 | 574.95 | 564.00 | 477574 | -0.74% |
| 16 Jul 2025 | 570.55 | 563.90 | 574.95 | 555.00 | 1121347 | 2.00% |
| 15 Jul 2025 | 559.35 | 573.80 | 583.95 | 555.75 | 989769 | -1.85% |
| 14 Jul 2025 | 569.90 | 598.40 | 637.70 | 562.60 | 3879879 | -5.69% |
| 11 Jul 2025 | 604.30 | 613.00 | 620.00 | 592.45 | 961155 | -1.47% |
| 10 Jul 2025 | 613.30 | 595.90 | 626.15 | 595.25 | 1480149 | 3.19% |
| 09 Jul 2025 | 594.35 | 625.00 | 632.40 | 589.55 | 3098978 | -1.71% |
| 08 Jul 2025 | 604.70 | 570.00 | 623.50 | 563.55 | 3290356 | 6.68% |
| 07 Jul 2025 | 566.85 | 556.30 | 588.00 | 539.10 | 2301711 | 0.81% |
| 04 Jul 2025 | 562.30 | 582.05 | 586.80 | 545.70 | 2634779 | -2.43% |
| 03 Jul 2025 | 576.30 | 525.50 | 578.15 | 518.80 | 6752785 | 9.65% |
| 02 Jul 2025 | 525.60 | 556.00 | 563.30 | 495.65 | 8415078 | -1.68% |
