Everest Kanto Cylinder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	100.90	101.12	98.50	99.98	99.98	-0.57%	73,881
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
Aug 31, 2026	108.60	109.00	107.00	107.47	106.73	-1.29%	103,207
Aug 28, 2026	109.00	109.92	108.50	108.87	108.12	-0.27%	66,898
Aug 27, 2026	110.15	110.79	108.50	109.16	108.40	-0.90%	86,505
Aug 26, 2026	111.60	111.79	109.93	110.15	109.39	-0.95%	102,675
Aug 25, 2026	113.18	114.17	110.80	111.21	110.44	-2.12%	102,836
Aug 24, 2026	110.10	114.49	110.00	113.62	112.83	2.01%	217,339
Aug 21, 2026	112.80	113.98	110.90	111.38	110.61	-1.26%	110,244
Aug 20, 2026	111.30	114.39	111.00	112.80	112.02	0.78%	164,179
Aug 19, 2026	108.98	114.09	107.70	111.93	111.15	3.08%	380,740
Aug 18, 2026	109.53	109.90	108.11	108.59	107.84	-0.86%	130,325
Aug 17, 2026	110.80	113.00	108.00	109.53	108.77	-0.80%	175,261
Aug 14, 2026	113.90	113.90	108.50	110.41	109.64	-5.19%	557,041
Aug 13, 2026	112.60	117.00	111.98	116.45	115.64	3.80%	474,627
Aug 12, 2026	112.00	113.30	111.50	112.19	111.41	-1.26%	92,282