Everest Kanto Cylinder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	111.30	114.39	111.00	112.80	112.80	0.78%	164,179
Aug 19, 2026	108.98	114.09	107.70	111.93	111.93	3.08%	380,740
Aug 18, 2026	109.53	109.90	108.11	108.59	108.59	-0.86%	130,325
Aug 17, 2026	110.80	113.00	108.00	109.53	109.53	-0.80%	175,261
Aug 14, 2026	113.90	113.90	108.50	110.41	110.41	-5.19%	557,041
Aug 13, 2026	112.60	117.00	111.98	116.45	116.45	3.80%	474,627
Aug 12, 2026	112.00	113.30	111.50	112.19	112.19	-1.26%	92,282
Aug 11, 2026	114.55	116.27	113.10	113.62	113.62	-0.81%	229,547
Aug 10, 2026	112.68	115.61	107.58	114.55	114.55	1.66%	223,528
Aug 7, 2026	111.65	114.57	110.42	112.68	112.68	0.92%	254,049
Aug 6, 2026	109.50	113.00	105.92	111.65	111.65	1.94%	248,693
Aug 5, 2026	109.20	110.86	108.40	109.53	109.53	0.45%	83,280
Aug 4, 2026	110.20	111.00	108.50	109.04	109.04	-0.67%	90,937
Aug 3, 2026	107.70	110.50	106.89	109.78	109.78	2.82%	180,853
Jul 31, 2026	104.76	108.99	104.41	106.77	106.77	1.92%	242,316
Jul 30, 2026	107.49	107.68	102.93	104.76	104.76	-2.29%	289,024
Jul 29, 2026	107.25	109.39	106.00	107.22	107.22	-0.03%	301,383
Jul 28, 2026	110.33	110.34	106.80	107.25	107.25	-2.31%	118,836
Jul 27, 2026	109.60	111.93	109.30	109.79	109.79	0.95%	103,914
Jul 24, 2026	108.88	109.90	106.45	108.76	108.76	-0.12%	181,134
Jul 23, 2026	110.62	111.99	108.52	108.89	108.89	-2.55%	242,901
Jul 22, 2026	113.00	113.25	110.75	111.74	111.74	-1.30%	103,939
Jul 21, 2026	113.05	113.88	112.60	113.21	113.21	0.47%	79,025
Jul 20, 2026	113.00	114.00	111.00	112.68	112.68	-0.33%	139,527
Jul 17, 2026	114.88	114.88	112.00	113.05	113.05	-1.89%	114,692
Jul 16, 2026	114.70	117.50	113.62	115.23	115.23	0.98%	174,409
Jul 15, 2026	114.55	114.88	113.20	114.11	114.11	-0.38%	140,689
Jul 14, 2026	114.06	115.39	113.25	114.54	114.54	-0.86%	101,740
Jul 13, 2026	115.00	116.75	113.23	115.53	115.53	0.44%	162,230
Jul 10, 2026	114.18	115.99	114.00	115.02	115.02	0.88%	136,102
Jul 9, 2026	114.10	115.89	112.05	114.02	114.02	0.02%	194,678
Jul 8, 2026	115.66	117.10	112.84	114.00	114.00	-2.46%	167,998
Jul 7, 2026	118.20	118.49	116.05	116.88	116.88	-0.95%	98,330
Jul 6, 2026	117.77	118.99	115.77	118.00	118.00	0.20%	169,735
Jul 3, 2026	118.75	119.59	117.07	117.77	117.77	-0.72%	127,570
Jul 2, 2026	117.49	119.90	116.51	118.63	118.63	1.50%	195,653
Jul 1, 2026	116.91	119.90	116.10	116.88	116.88	0.08%	292,728
Jun 30, 2026	118.00	118.88	116.00	116.79	116.79	-0.36%	135,968
Jun 29, 2026	120.00	120.00	116.50	117.21	117.21	-2.44%	226,239
Jun 25, 2026	123.00	123.40	119.10	120.14	120.14	-3.61%	429,716
Jun 24, 2026	122.70	126.00	120.00	124.64	124.64	1.43%	442,799
Jun 23, 2026	127.37	128.99	121.10	122.88	122.88	-2.62%	1,129,125
Jun 22, 2026	113.00	134.00	112.50	126.19	126.19	11.13%	8,983,834
Jun 19, 2026	112.00	114.79	109.00	113.55	113.55	1.17%	189,030
Jun 18, 2026	111.99	112.79	110.41	112.24	112.24	0.59%	123,319
Jun 17, 2026	112.17	112.75	109.92	111.58	111.58	-0.26%	113,780
Jun 16, 2026	112.69	113.20	110.90	111.87	111.87	-0.44%	98,324
Jun 15, 2026	111.10	112.90	111.10	112.36	112.36	3.10%	156,779
Jun 12, 2026	105.68	109.50	105.68	108.98	108.98	3.99%	126,072
Jun 11, 2026	106.00	108.00	104.31	104.80	104.80	-1.83%	141,000