Everest Kanto Cylinder Limited (NSE:EKC)
India · Delayed Price · Currency is INR 140.60
-0.80 (-0.57%)
Sep 16, 2025, 3:29 PM IST
Everest Kanto Cylinder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 141.99 | 143.00 | 141.01 | 141.32 | 141.32 | -0.06% | 125,391 |
| Sep 15, 2025 | 139.45 | 143.57 | 139.06 | 141.40 | 141.40 | 1.68% | 477,915 |
| Sep 12, 2025 | 141.40 | 141.56 | 138.15 | 139.06 | 139.06 | -1.12% | 336,068 |
| Sep 11, 2025 | 140.99 | 142.38 | 139.70 | 140.64 | 140.64 | -0.25% | 283,883 |
| Sep 10, 2025 | 138.90 | 142.99 | 138.00 | 140.99 | 140.99 | 1.82% | 442,037 |
| Sep 9, 2025 | 140.38 | 141.00 | 137.35 | 138.47 | 138.47 | -0.89% | 377,010 |
| Sep 8, 2025 | 140.77 | 141.93 | 138.65 | 139.72 | 139.72 | -0.74% | 264,314 |
| Sep 5, 2025 | 141.40 | 142.45 | 139.10 | 140.76 | 140.76 | 0.31% | 340,200 |
| Sep 4, 2025 | 143.00 | 144.00 | 139.65 | 140.33 | 140.33 | -1.23% | 283,308 |
| Sep 3, 2025 | 140.00 | 142.90 | 139.74 | 142.08 | 142.08 | 1.57% | 345,405 |
| Sep 2, 2025 | 139.54 | 142.61 | 138.50 | 139.88 | 139.88 | -0.05% | 540,361 |
| Sep 1, 2025 | 137.10 | 142.62 | 137.10 | 139.95 | 139.95 | 2.20% | 715,458 |
| Aug 29, 2025 | 136.30 | 138.59 | 135.46 | 136.94 | 136.94 | 0.39% | 299,657 |
| Aug 28, 2025 | 135.80 | 138.70 | 133.94 | 136.41 | 136.41 | 0.38% | 377,998 |
| Aug 26, 2025 | 142.50 | 142.59 | 135.00 | 135.89 | 135.89 | -4.03% | 716,994 |
| Aug 25, 2025 | 144.79 | 145.60 | 141.00 | 141.60 | 141.60 | -1.93% | 575,268 |
| Aug 22, 2025 | 143.49 | 148.40 | 141.63 | 144.39 | 144.39 | 1.05% | 1,314,669 |
| Aug 21, 2025 | 142.50 | 147.95 | 141.81 | 142.89 | 142.89 | 0.93% | 1,466,100 |
| Aug 20, 2025 | 144.30 | 145.99 | 141.00 | 141.57 | 141.57 | -1.35% | 1,173,585 |
| Aug 19, 2025 | 144.90 | 151.95 | 142.92 | 143.51 | 143.51 | -0.19% | 4,311,309 |
| Aug 18, 2025 | 150.90 | 152.70 | 143.00 | 143.78 | 143.78 | -6.01% | 4,524,454 |
| Aug 14, 2025 | 145.00 | 156.79 | 141.50 | 152.97 | 152.97 | 16.45% | 32,225,449 |
| Aug 13, 2025 | 133.89 | 138.00 | 130.50 | 131.36 | 130.66 | -1.25% | 269,512 |
| Aug 12, 2025 | 131.80 | 134.00 | 130.68 | 133.02 | 132.31 | 0.76% | 232,483 |
| Aug 11, 2025 | 131.70 | 134.00 | 129.00 | 132.02 | 131.32 | 0.86% | 282,375 |
| Aug 8, 2025 | 130.22 | 134.29 | 128.77 | 130.90 | 130.20 | 0.02% | 212,631 |
| Aug 7, 2025 | 130.28 | 131.39 | 127.76 | 130.87 | 130.17 | 0.09% | 168,328 |
| Aug 6, 2025 | 133.60 | 134.48 | 127.00 | 130.75 | 130.05 | -2.40% | 267,800 |
| Aug 5, 2025 | 129.50 | 134.90 | 129.50 | 133.96 | 133.25 | 2.40% | 382,332 |
| Aug 4, 2025 | 126.99 | 131.79 | 126.60 | 130.82 | 130.12 | 3.41% | 258,617 |
| Aug 1, 2025 | 128.98 | 130.05 | 126.05 | 126.51 | 125.84 | -1.76% | 186,637 |
| Jul 31, 2025 | 127.29 | 130.00 | 125.29 | 128.78 | 128.09 | -0.46% | 199,839 |
| Jul 30, 2025 | 131.72 | 132.00 | 127.98 | 129.38 | 128.69 | -1.78% | 234,108 |
| Jul 29, 2025 | 129.00 | 132.10 | 126.45 | 131.72 | 131.02 | 2.80% | 202,113 |
| Jul 28, 2025 | 130.43 | 130.83 | 125.59 | 128.13 | 127.45 | -1.42% | 310,523 |
| Jul 25, 2025 | 132.00 | 132.51 | 128.65 | 129.97 | 129.28 | -0.96% | 241,008 |
| Jul 24, 2025 | 137.66 | 137.66 | 130.20 | 131.23 | 130.53 | -4.95% | 1,032,709 |
| Jul 23, 2025 | 136.45 | 139.70 | 134.10 | 138.06 | 137.32 | 1.39% | 248,432 |
| Jul 22, 2025 | 137.73 | 138.18 | 135.66 | 136.17 | 135.44 | -0.93% | 153,515 |
| Jul 21, 2025 | 136.80 | 138.94 | 136.00 | 137.45 | 136.72 | 0.47% | 202,690 |
| Jul 18, 2025 | 138.71 | 138.91 | 136.00 | 136.81 | 136.08 | -1.08% | 154,191 |
| Jul 17, 2025 | 140.94 | 141.95 | 137.76 | 138.31 | 137.57 | -1.61% | 212,236 |
| Jul 16, 2025 | 139.75 | 142.30 | 138.67 | 140.57 | 139.82 | 0.44% | 341,073 |
| Jul 15, 2025 | 136.89 | 141.23 | 136.12 | 139.95 | 139.20 | 2.48% | 307,713 |
| Jul 14, 2025 | 135.00 | 137.00 | 134.07 | 136.56 | 135.83 | 0.45% | 197,300 |
| Jul 11, 2025 | 138.15 | 139.10 | 135.50 | 135.95 | 135.23 | -2.32% | 232,861 |
| Jul 10, 2025 | 141.00 | 141.45 | 138.20 | 139.18 | 138.44 | -1.39% | 241,692 |
| Jul 9, 2025 | 143.15 | 144.90 | 139.60 | 141.14 | 140.39 | -1.40% | 317,379 |
| Jul 8, 2025 | 142.00 | 144.90 | 141.61 | 143.15 | 142.39 | 1.20% | 833,680 |
| Jul 7, 2025 | 136.10 | 142.88 | 134.11 | 141.45 | 140.70 | 3.41% | 861,129 |