Everest Kanto Cylinder Limited (BOM:532684)
India · Delayed Price · Currency is INR 122.00
-2.05 (-1.65%)
At close: Feb 13, 2026
Everest Kanto Cylinder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 115.80 | 118.00 | 115.50 | 116.45 | 116.45 | 1.44% | 12,190 |
| Dec 30, 2025 | 114.95 | 115.00 | 113.40 | 114.80 | 114.80 | -0.09% | 4,925 |
| Dec 29, 2025 | 116.85 | 117.10 | 113.30 | 114.90 | 114.90 | -1.71% | 10,221 |
| Dec 26, 2025 | 115.85 | 117.65 | 115.40 | 116.90 | 116.90 | 1.08% | 9,996 |
| Dec 24, 2025 | 117.60 | 118.60 | 115.20 | 115.65 | 115.65 | -2.03% | 6,822 |
| Dec 23, 2025 | 116.40 | 118.80 | 116.15 | 118.05 | 118.05 | 1.42% | 6,863 |
| Dec 22, 2025 | 115.10 | 116.95 | 115.10 | 116.40 | 116.40 | 1.13% | 6,193 |
| Dec 19, 2025 | 115.45 | 116.00 | 114.75 | 115.10 | 115.10 | -1.03% | 12,429 |
| Dec 18, 2025 | 114.15 | 117.30 | 113.50 | 116.30 | 116.30 | 1.04% | 6,061 |
| Dec 17, 2025 | 115.10 | 118.00 | 114.40 | 115.10 | 115.10 | -0.17% | 6,085 |
| Dec 16, 2025 | 117.25 | 117.25 | 115.05 | 115.30 | 115.30 | -1.87% | 4,357 |
| Dec 15, 2025 | 118.70 | 118.70 | 117.20 | 117.50 | 117.50 | -1.05% | 5,272 |
| Dec 12, 2025 | 118.60 | 119.45 | 117.00 | 118.75 | 118.75 | -0.17% | 12,530 |
| Dec 11, 2025 | 118.35 | 119.40 | 115.25 | 118.95 | 118.95 | 0.46% | 3,339 |
| Dec 10, 2025 | 117.55 | 119.00 | 116.75 | 118.40 | 118.40 | 0.81% | 8,373 |
| Dec 9, 2025 | 110.75 | 118.75 | 108.45 | 117.45 | 117.45 | 5.72% | 23,221 |
| Dec 8, 2025 | 115.35 | 115.35 | 110.70 | 111.10 | 111.10 | -3.68% | 10,661 |
| 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 |