Everest Kanto Cylinder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	106.45	109.74	106.00	108.80	108.80	2.19%	288,235
Nov 11, 2026	104.64	107.21	104.64	106.47	106.47	1.75%	329,488
Nov 9, 2026	105.50	105.90	104.00	104.64	104.64	-0.42%	56,161
Nov 8, 2026	105.20	107.00	104.00	105.08	105.08	0.20%	32,535
Nov 6, 2026	104.50	105.50	102.20	104.87	104.87	-0.11%	133,123
Nov 5, 2026	107.20	107.59	103.94	104.99	104.99	-0.10%	203,300
Nov 4, 2026	99.50	106.96	98.70	105.09	105.09	6.01%	262,257
Nov 3, 2026	101.16	101.60	98.50	99.13	99.13	-0.53%	92,776
Nov 2, 2026	97.01	99.95	97.01	99.66	99.66	2.30%	134,569
Oct 30, 2026	98.93	98.93	97.00	97.42	97.42	-1.24%	92,880
Oct 29, 2026	98.03	99.50	97.15	98.64	98.64	0.63%	108,153
Oct 28, 2026	99.50	100.30	97.22	98.02	98.02	-1.13%	171,458
Oct 27, 2026	98.95	100.23	98.01	99.14	99.14	0.41%	99,172
Oct 26, 2026	98.00	100.86	96.32	98.74	98.74	0.27%	100,617
Oct 23, 2026	100.90	101.12	98.10	98.47	98.47	-2.07%	157,662
Oct 22, 2026	102.70	102.70	100.10	100.55	100.55	-3.39%	124,787
Oct 21, 2026	101.70	108.00	98.95	104.08	104.08	2.42%	407,244
Oct 19, 2026	103.00	103.59	101.40	101.62	101.62	-1.41%	77,023
Oct 16, 2026	102.80	103.90	101.51	103.07	103.07	0.41%	63,939
Oct 15, 2026	103.70	103.90	102.20	102.65	102.65	-0.85%	64,186
Oct 14, 2026	103.80	104.55	102.71	103.53	103.53	-0.06%	91,977
Oct 13, 2026	103.50	103.90	101.00	103.59	103.59	0.41%	128,181
Oct 12, 2026	103.00	104.00	102.15	103.17	103.17	0.28%	84,179
Oct 9, 2026	101.31	104.60	101.31	102.88	102.88	1.19%	166,409
Oct 8, 2026	105.52	105.52	100.31	101.67	101.67	-3.65%	252,138
Oct 7, 2026	106.61	106.93	104.90	105.52	105.52	-0.96%	113,485
Oct 6, 2026	104.50	108.50	104.50	106.54	106.54	1.34%	114,189
Oct 5, 2026	106.00	107.99	104.00	105.13	105.13	-0.83%	124,137
Oct 1, 2026	108.90	108.90	103.70	106.01	106.01	-2.65%	154,275
Sep 30, 2026	108.20	110.50	106.65	108.90	108.90	1.08%	199,123
Sep 29, 2026	107.35	108.96	104.81	107.74	107.74	0.66%	219,635
Sep 28, 2026	110.83	110.83	106.40	107.03	107.03	-2.95%	230,676
Sep 25, 2026	111.40	111.68	109.14	110.28	110.28	-1.09%	363,550
Sep 24, 2026	111.00	115.00	110.37	111.50	111.50	-1.90%	1,474,664
Sep 23, 2026	100.90	119.33	100.90	113.66	113.66	12.75%	23,855,254
Sep 22, 2026	100.06	102.00	100.06	100.81	100.81	0.75%	75,429
Sep 21, 2026	101.70	101.70	99.55	100.06	100.06	-1.00%	82,556
Sep 18, 2026	100.10	101.88	99.21	101.07	101.07	0.76%	92,899
Sep 17, 2026	99.85	101.84	98.52	101.01	100.31	2.29%	78,489
Sep 16, 2026	98.80	99.70	96.49	98.75	98.07	-0.05%	186,889
Sep 15, 2026	101.80	102.39	98.10	98.80	98.12	-2.95%	215,796
Sep 11, 2026	101.41	102.61	100.00	101.80	101.09	-0.58%	101,748
Sep 10, 2026	103.30	104.08	102.00	102.39	101.68	-0.88%	89,007
Sep 9, 2026	103.30	104.75	102.81	103.30	102.58	0.16%	83,747
Sep 8, 2026	104.60	104.60	102.30	103.14	102.43	-1.49%	162,005
Sep 7, 2026	105.94	106.42	102.91	104.70	103.97	-1.62%	182,166
Sep 4, 2026	107.40	107.65	105.15	106.42	105.68	-0.54%	150,735
Sep 3, 2026	106.70	108.00	105.84	107.00	106.26	0.71%	91,370
Sep 2, 2026	105.62	107.00	104.46	106.25	105.51	0.43%	127,389
Sep 1, 2026	107.55	108.30	105.49	105.79	105.06	-1.56%	133,299