Skip to main content
logo
Everest Kanto Cylinder Limited (NSE:EKC)
India flag India · Delayed Price · Currency is INR
152.97
+21.61 (16.45%)
Aug 14, 2025, 3:30 PM IST

Everest Kanto Cylinder Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025145.00156.79141.50152.97152.9716.45%32,225,449
Aug 13, 2025133.89138.00130.50131.36130.66-1.25%269,512
Aug 12, 2025131.80134.00130.68133.02132.310.76%232,483
Aug 11, 2025131.70134.00129.00132.02131.320.86%282,375
Aug 8, 2025130.22134.29128.77130.90130.200.02%212,631
Aug 7, 2025130.28131.39127.76130.87130.170.09%168,328
Aug 6, 2025133.60134.48127.00130.75130.05-2.40%267,800
Aug 5, 2025129.50134.90129.50133.96133.252.40%382,332
Aug 4, 2025126.99131.79126.60130.82130.123.41%258,617
Aug 1, 2025128.98130.05126.05126.51125.84-1.76%186,637
Jul 31, 2025127.29130.00125.29128.78128.09-0.46%199,839
Jul 30, 2025131.72132.00127.98129.38128.69-1.78%234,108
Jul 29, 2025129.00132.10126.45131.72131.022.80%202,113
Jul 28, 2025130.43130.83125.59128.13127.45-1.42%310,523
Jul 25, 2025132.00132.51128.65129.97129.28-0.96%241,008
Jul 24, 2025137.66137.66130.20131.23130.53-4.95%1,032,709
Jul 23, 2025136.45139.70134.10138.06137.321.39%248,432
Jul 22, 2025137.73138.18135.66136.17135.44-0.93%153,515
Jul 21, 2025136.80138.94136.00137.45136.720.47%202,690
Jul 18, 2025138.71138.91136.00136.81136.08-1.08%154,191
Jul 17, 2025140.94141.95137.76138.31137.57-1.61%212,236
Jul 16, 2025139.75142.30138.67140.57139.820.44%341,073
Jul 15, 2025136.89141.23136.12139.95139.202.48%307,713
Jul 14, 2025135.00137.00134.07136.56135.830.45%197,300
Jul 11, 2025138.15139.10135.50135.95135.23-2.32%232,861
Jul 10, 2025141.00141.45138.20139.18138.44-1.39%241,692
Jul 9, 2025143.15144.90139.60141.14140.39-1.40%317,379
Jul 8, 2025142.00144.90141.61143.15142.391.20%833,680
Jul 7, 2025136.10142.88134.11141.45140.703.41%861,129
Jul 4, 2025136.10137.58135.16136.79136.06-0.20%200,481
Jul 3, 2025137.25138.35136.70137.06136.33-0.39%148,792
Jul 2, 2025139.40139.71136.06137.60136.87-1.12%247,336
Jul 1, 2025138.99140.68137.48139.16138.420.12%324,317
Jun 30, 2025140.00141.81137.11138.99138.25-0.76%535,543
Jun 27, 2025135.75142.70135.75140.06139.313.18%991,809
Jun 26, 2025139.39140.15135.00135.74135.02-1.84%351,303
Jun 25, 2025131.05140.45130.76138.29137.556.05%1,069,600
Jun 24, 2025130.06132.50129.51130.40129.711.72%403,599
Jun 23, 2025127.70129.43127.41128.20127.52-0.70%258,868
Jun 20, 2025128.12130.51127.20129.10128.410.52%183,041
Jun 19, 2025130.33133.29127.50128.43127.75-1.40%370,933
Jun 18, 2025128.80134.50126.48130.26129.571.02%641,379
Jun 17, 2025131.00133.00128.50128.94128.25-0.98%456,478
Jun 16, 2025131.17132.96126.80130.21129.52-1.24%373,626
Jun 13, 2025130.00135.14130.00131.84131.14-1.84%368,525
Jun 12, 2025139.59141.98133.81134.31133.59-3.30%554,671
Jun 11, 2025138.70142.00137.51138.89138.150.22%740,668
Jun 10, 2025136.69139.90134.74138.59137.851.90%872,840
Jun 9, 2025135.99138.49135.40136.00135.280.48%458,103
Jun 6, 2025133.45137.00131.70135.35134.631.78%537,174