Everest Kanto Cylinder Limited (BOM:532684)
India · Delayed Price · Currency is INR 108.20
-3.45 (-3.09%)
At close: Mar 12, 2026
Everest Kanto Cylinder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 108.85 | 109.30 | 105.75 | 106.00 | 106.00 | -2.03% | 10,347 |
| Mar 12, 2026 | 108.85 | 112.65 | 106.35 | 108.20 | 108.20 | -3.09% | 20,933 |
| Mar 11, 2026 | 104.45 | 113.95 | 104.45 | 111.65 | 111.65 | 6.13% | 51,460 |
| Mar 10, 2026 | 102.90 | 105.55 | 102.90 | 105.20 | 105.20 | 2.33% | 8,492 |
| Mar 9, 2026 | 103.15 | 103.65 | 100.20 | 102.80 | 102.80 | -1.96% | 52,403 |
| Mar 6, 2026 | 105.15 | 106.65 | 104.50 | 104.85 | 104.85 | -0.85% | 9,130 |
| Mar 5, 2026 | 105.35 | 106.50 | 103.50 | 105.75 | 105.75 | 0.38% | 12,907 |
| Mar 4, 2026 | 105.90 | 107.45 | 104.35 | 105.35 | 105.35 | -2.99% | 42,355 |
| Mar 2, 2026 | 108.30 | 110.60 | 107.00 | 108.60 | 108.60 | -3.21% | 41,074 |
| Feb 27, 2026 | 113.35 | 113.65 | 111.40 | 112.20 | 112.20 | -1.01% | 11,725 |
| Feb 26, 2026 | 114.95 | 115.50 | 112.35 | 113.35 | 113.35 | -0.61% | 5,392 |
| Feb 25, 2026 | 115.40 | 115.90 | 113.55 | 114.05 | 114.05 | -1.08% | 2,796 |
| Feb 24, 2026 | 115.05 | 116.35 | 114.10 | 115.30 | 115.30 | -1.11% | 9,101 |
| Feb 23, 2026 | 118.30 | 119.00 | 115.70 | 116.60 | 116.60 | -1.31% | 10,500 |
| Feb 20, 2026 | 117.55 | 119.95 | 117.55 | 118.15 | 118.15 | -0.80% | 7,299 |
| Feb 19, 2026 | 123.10 | 123.85 | 117.55 | 119.10 | 119.10 | -3.17% | 16,788 |
| Feb 18, 2026 | 124.00 | 124.50 | 121.70 | 123.00 | 123.00 | -0.65% | 7,624 |
| Feb 17, 2026 | 118.05 | 125.60 | 118.05 | 123.80 | 123.80 | 2.87% | 11,584 |
| Feb 16, 2026 | 120.05 | 121.50 | 119.20 | 120.35 | 120.35 | -1.35% | 4,984 |
| Feb 13, 2026 | 126.55 | 126.70 | 119.65 | 122.00 | 122.00 | -1.65% | 21,166 |
| Feb 12, 2026 | 124.80 | 127.00 | 122.90 | 124.05 | 124.05 | -0.48% | 31,672 |
| Feb 11, 2026 | 129.00 | 129.00 | 124.50 | 124.65 | 124.65 | -3.33% | 18,314 |
| Feb 10, 2026 | 128.10 | 130.00 | 125.25 | 128.95 | 128.95 | 1.78% | 31,662 |
| Feb 9, 2026 | 118.55 | 127.60 | 118.55 | 126.70 | 126.70 | 7.06% | 61,402 |
| Feb 6, 2026 | 112.55 | 118.90 | 112.10 | 118.35 | 118.35 | 4.23% | 31,438 |
| Feb 5, 2026 | 114.85 | 114.85 | 112.75 | 113.55 | 113.55 | -1.13% | 13,970 |
| Feb 4, 2026 | 112.85 | 115.10 | 110.55 | 114.85 | 114.85 | 1.86% | 24,070 |
| Feb 3, 2026 | 110.45 | 113.65 | 107.20 | 112.75 | 112.75 | 6.67% | 27,535 |
| Feb 2, 2026 | 106.20 | 107.05 | 102.30 | 105.70 | 105.70 | -0.61% | 22,105 |
| Feb 1, 2026 | 109.30 | 110.95 | 105.85 | 106.35 | 106.35 | -2.39% | 9,789 |
| Jan 30, 2026 | 107.40 | 110.05 | 105.30 | 108.95 | 108.95 | -0.37% | 28,621 |
| Jan 29, 2026 | 113.80 | 115.15 | 107.00 | 109.35 | 109.35 | -3.91% | 76,049 |
| Jan 28, 2026 | 116.40 | 117.20 | 112.50 | 113.80 | 113.80 | -3.35% | 285,429 |
| Jan 27, 2026 | 115.25 | 121.85 | 114.40 | 117.75 | 117.75 | 2.70% | 3,380,286 |
| Jan 23, 2026 | 102.75 | 118.00 | 102.65 | 114.65 | 114.65 | 13.35% | 5,288,495 |
| Jan 22, 2026 | 100.55 | 103.60 | 100.55 | 101.15 | 101.15 | 0.10% | 13,067 |
| Jan 21, 2026 | 102.60 | 103.65 | 100.20 | 101.05 | 101.05 | -1.99% | 11,526 |
| Jan 20, 2026 | 105.75 | 107.05 | 102.50 | 103.10 | 103.10 | -3.55% | 10,159 |
| Jan 19, 2026 | 108.50 | 109.75 | 106.45 | 106.90 | 106.90 | -1.43% | 4,834 |
| Jan 16, 2026 | 107.25 | 111.35 | 107.25 | 108.45 | 108.45 | 0.05% | 6,425 |
| Jan 14, 2026 | 108.25 | 110.10 | 108.00 | 108.40 | 108.40 | -0.78% | 6,117 |
| Jan 13, 2026 | 111.95 | 112.30 | 108.80 | 109.25 | 109.25 | -1.44% | 5,104 |
| Jan 12, 2026 | 110.00 | 111.00 | 108.50 | 110.85 | 110.85 | -1.25% | 14,342 |
| Jan 9, 2026 | 113.10 | 114.00 | 111.90 | 112.25 | 112.25 | -1.54% | 5,862 |
| Jan 8, 2026 | 117.25 | 117.25 | 113.80 | 114.00 | 114.00 | -1.55% | 4,719 |
| Jan 7, 2026 | 115.85 | 116.60 | 115.00 | 115.80 | 115.80 | -0.30% | 3,356 |
| Jan 6, 2026 | 115.55 | 116.60 | 114.95 | 116.15 | 116.15 | 0.43% | 12,801 |
| Jan 5, 2026 | 115.65 | 118.25 | 115.35 | 115.65 | 115.65 | -1.45% | 11,277 |
| Jan 2, 2026 | 114.95 | 118.05 | 114.95 | 117.35 | 117.35 | 1.03% | 16,815 |
| Jan 1, 2026 | 116.50 | 117.25 | 115.25 | 116.15 | 116.15 | -0.26% | 2,452 |