Everest Kanto Cylinder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	119.21	122.50	119.21	121.52	121.52	1.78%	138,858
Apr 30, 2026	120.80	121.69	118.11	119.39	119.39	-1.60%	135,669
Apr 29, 2026	124.80	124.80	121.00	121.33	121.33	-2.30%	224,149
Apr 28, 2026	121.40	124.77	119.81	124.19	124.19	2.19%	463,837
Apr 27, 2026	113.20	122.99	112.81	121.53	121.53	7.75%	886,384
Apr 24, 2026	115.27	116.00	112.10	112.79	112.79	-2.15%	136,521
Apr 23, 2026	115.50	116.87	114.11	115.27	115.27	-0.49%	167,354
Apr 22, 2026	116.80	117.90	115.33	115.84	115.84	-0.90%	283,174
Apr 21, 2026	119.30	119.80	116.50	116.89	116.89	-1.28%	198,963
Apr 20, 2026	120.50	122.00	117.15	118.41	118.41	-0.90%	356,876
Apr 17, 2026	118.00	120.90	117.63	119.49	119.49	1.18%	324,515
Apr 16, 2026	118.98	120.79	116.80	118.10	118.10	-0.08%	377,794
Apr 15, 2026	113.50	120.00	113.40	118.19	118.19	4.69%	653,484
Apr 13, 2026	108.00	115.46	107.10	112.89	112.89	1.08%	240,612
Apr 10, 2026	111.90	112.91	111.11	111.68	111.68	1.72%	163,635
Apr 9, 2026	111.04	113.89	108.71	109.79	109.79	-0.95%	231,725
Apr 8, 2026	110.00	114.55	107.94	110.84	110.84	3.73%	346,963
Apr 7, 2026	106.45	108.49	105.29	106.85	106.85	-0.07%	209,106
Apr 6, 2026	106.00	109.00	103.65	106.93	106.93	0.21%	246,727
Apr 2, 2026	98.30	109.89	96.62	106.71	106.71	5.10%	565,285
Apr 1, 2026	93.50	102.78	93.50	101.53	101.53	11.71%	835,136
Mar 30, 2026	98.00	98.04	90.25	90.89	90.89	-8.12%	621,148
Mar 27, 2026	102.39	103.00	97.25	98.92	98.92	-4.12%	536,371
Mar 25, 2026	102.60	105.33	102.21	103.17	103.17	0.94%	480,069
Mar 24, 2026	101.53	103.31	100.50	102.21	102.21	1.98%	293,178
Mar 23, 2026	102.10	103.00	99.72	100.23	100.23	-3.71%	250,097
Mar 20, 2026	104.00	105.62	103.50	104.09	104.09	0.34%	143,133
Mar 19, 2026	103.15	105.95	103.15	103.74	103.74	-1.70%	128,213
Mar 18, 2026	104.60	107.41	104.47	105.53	105.53	0.82%	268,790
Mar 17, 2026	106.20	106.49	103.68	104.67	104.67	-2.15%	252,434
Mar 16, 2026	106.60	108.67	101.98	106.97	106.97	0.73%	327,242
Mar 13, 2026	109.18	109.34	105.60	106.19	106.19	-1.96%	208,400
Mar 12, 2026	107.00	112.95	106.09	108.31	108.31	-2.33%	424,986
Mar 11, 2026	105.59	114.07	105.04	110.89	110.89	5.44%	900,521
Mar 10, 2026	103.25	105.73	102.60	105.17	105.17	2.69%	217,760
Mar 9, 2026	103.50	103.50	100.30	102.42	102.42	-2.19%	287,195
Mar 6, 2026	105.00	106.75	104.42	104.71	104.71	-0.75%	195,053
Mar 5, 2026	105.20	106.44	103.36	105.50	105.50	0.50%	164,481
Mar 4, 2026	106.70	107.75	104.00	104.97	104.97	-3.59%	351,915
Mar 2, 2026	106.35	110.89	106.35	108.88	108.88	-2.92%	267,822
Feb 27, 2026	113.01	113.84	111.40	112.15	112.15	-1.29%	160,952
Feb 26, 2026	114.50	115.84	111.76	113.61	113.61	-0.44%	223,715
Feb 25, 2026	115.71	116.02	113.60	114.11	114.11	-0.92%	98,453
Feb 24, 2026	116.80	116.80	114.00	115.17	115.17	-1.30%	147,422
Feb 23, 2026	119.99	119.99	115.20	116.69	116.69	-1.28%	195,772
Feb 20, 2026	118.99	120.03	117.32	118.20	118.20	0.03%	242,561
Feb 19, 2026	123.80	123.82	117.01	118.16	118.16	-4.05%	563,621
Feb 18, 2026	123.78	124.76	121.65	123.15	123.15	-0.51%	176,080
Feb 17, 2026	120.65	125.89	119.71	123.78	123.78	2.82%	312,553
Feb 16, 2026	121.50	121.50	119.10	120.39	120.39	-1.24%	197,618