Everest Kanto Cylinder Limited (BOM:532684)
India · Delayed Price · Currency is INR 115.35
-2.25 (-1.91%)
At close: Dec 5, 2025
Everest Kanto Cylinder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 116.40 | 117.65 | 114.75 | 115.35 | 115.35 | -1.91% | 11,735 |
| Dec 4, 2025 | 118.00 | 119.10 | 117.20 | 117.60 | 117.60 | -0.51% | 9,016 |
| Dec 3, 2025 | 118.60 | 119.60 | 117.40 | 118.20 | 118.20 | -0.25% | 5,582 |
| Dec 2, 2025 | 119.30 | 119.50 | 118.00 | 118.50 | 118.50 | -1.50% | 6,963 |
| Dec 1, 2025 | 120.90 | 122.50 | 119.60 | 120.30 | 120.30 | -0.04% | 5,653 |
| Nov 28, 2025 | 120.00 | 121.75 | 119.70 | 120.35 | 120.35 | -0.54% | 4,120 |
| Nov 27, 2025 | 120.10 | 123.70 | 120.10 | 121.00 | 121.00 | -1.26% | 7,729 |
| Nov 26, 2025 | 121.60 | 123.45 | 120.65 | 122.55 | 122.55 | 0.82% | 13,413 |
| Nov 25, 2025 | 118.90 | 122.50 | 117.25 | 121.55 | 121.55 | 2.31% | 11,625 |
| Nov 24, 2025 | 123.00 | 123.30 | 118.10 | 118.80 | 118.80 | -4.50% | 17,262 |
| Nov 21, 2025 | 124.45 | 125.90 | 122.40 | 124.40 | 124.40 | -1.85% | 14,109 |
| Nov 20, 2025 | 126.50 | 128.60 | 124.35 | 126.75 | 126.75 | -0.55% | 19,243 |
| Nov 19, 2025 | 131.50 | 131.50 | 126.45 | 127.45 | 127.45 | -2.97% | 17,994 |
| Nov 18, 2025 | 131.40 | 134.25 | 131.10 | 131.35 | 131.35 | -0.79% | 24,088 |
| Nov 17, 2025 | 135.15 | 135.15 | 132.00 | 132.40 | 132.40 | -7.22% | 40,987 |
| Nov 14, 2025 | 139.20 | 143.25 | 139.15 | 142.70 | 142.70 | 2.33% | 11,931 |
| Nov 13, 2025 | 141.35 | 142.30 | 139.00 | 139.45 | 139.45 | -1.69% | 44,358 |
| Nov 12, 2025 | 139.45 | 142.90 | 138.90 | 141.85 | 141.85 | 1.39% | 9,754 |
| Nov 11, 2025 | 138.60 | 141.20 | 137.10 | 139.90 | 139.90 | 1.19% | 6,905 |
| Nov 10, 2025 | 137.00 | 141.65 | 136.95 | 138.25 | 138.25 | 0.36% | 5,256 |
| Nov 7, 2025 | 139.10 | 139.40 | 135.25 | 137.75 | 137.75 | -1.47% | 17,235 |
| Nov 6, 2025 | 141.85 | 141.90 | 139.35 | 139.80 | 139.80 | -1.24% | 9,130 |
| Nov 4, 2025 | 144.15 | 145.00 | 141.05 | 141.55 | 141.55 | -1.97% | 7,541 |
| Nov 3, 2025 | 145.95 | 147.05 | 144.10 | 144.40 | 144.40 | -1.40% | 8,142 |
| Oct 31, 2025 | 145.95 | 147.70 | 144.65 | 146.45 | 146.45 | -0.03% | 11,819 |
| Oct 30, 2025 | 146.30 | 148.60 | 145.75 | 146.50 | 146.50 | -1.71% | 6,908 |
| Oct 29, 2025 | 146.00 | 150.70 | 146.00 | 149.05 | 149.05 | 0.51% | 5,422 |
| Oct 28, 2025 | 152.15 | 152.15 | 147.15 | 148.30 | 148.30 | -2.08% | 16,119 |
| Oct 27, 2025 | 151.75 | 154.40 | 150.15 | 151.45 | 151.45 | -0.16% | 22,728 |
| Oct 24, 2025 | 148.10 | 153.90 | 147.50 | 151.70 | 151.70 | 2.43% | 74,823 |
| Oct 23, 2025 | 143.65 | 150.70 | 142.50 | 148.10 | 148.10 | 3.42% | 84,594 |
| Oct 21, 2025 | 141.75 | 143.70 | 141.75 | 143.20 | 143.20 | 1.09% | 5,432 |
| Oct 20, 2025 | 140.50 | 142.35 | 139.85 | 141.65 | 141.65 | 1.14% | 9,217 |
| Oct 17, 2025 | 142.75 | 143.05 | 139.25 | 140.05 | 140.05 | -2.34% | 23,227 |
| Oct 16, 2025 | 143.40 | 144.30 | 142.75 | 143.40 | 143.40 | 0.31% | 11,904 |
| Oct 15, 2025 | 141.85 | 144.35 | 141.35 | 142.95 | 142.95 | 1.10% | 19,109 |
| Oct 14, 2025 | 138.05 | 142.65 | 138.05 | 141.40 | 141.40 | 1.47% | 13,233 |
| Oct 13, 2025 | 139.15 | 140.25 | 138.50 | 139.35 | 139.35 | -1.06% | 7,422 |
| Oct 10, 2025 | 140.60 | 143.40 | 140.60 | 140.85 | 140.85 | -0.95% | 9,425 |
| Oct 9, 2025 | 140.05 | 142.85 | 139.70 | 142.20 | 142.20 | 0.96% | 12,390 |
| Oct 8, 2025 | 141.05 | 143.00 | 139.50 | 140.85 | 140.85 | -0.53% | 23,185 |
| Oct 7, 2025 | 142.00 | 144.00 | 141.10 | 141.60 | 141.60 | -0.28% | 11,762 |
| Oct 6, 2025 | 145.00 | 146.15 | 141.65 | 142.00 | 142.00 | -1.83% | 23,456 |
| Oct 3, 2025 | 149.00 | 149.00 | 143.85 | 144.65 | 144.65 | -1.20% | 11,153 |
| Oct 1, 2025 | 145.70 | 147.80 | 145.35 | 146.40 | 146.40 | 0.48% | 38,763 |
| Sep 30, 2025 | 142.80 | 146.95 | 140.55 | 145.70 | 145.70 | 2.03% | 20,081 |
| Sep 29, 2025 | 143.00 | 147.10 | 140.95 | 142.80 | 142.80 | -1.55% | 14,104 |
| Sep 26, 2025 | 151.80 | 151.80 | 142.95 | 145.05 | 145.05 | -2.85% | 34,553 |
| Sep 25, 2025 | 144.15 | 151.00 | 144.15 | 149.30 | 149.30 | 1.77% | 159,417 |
| Sep 24, 2025 | 148.00 | 148.85 | 143.30 | 146.70 | 146.70 | 0.82% | 37,170 |