Everest Kanto Cylinder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	114.55	116.27	113.10	113.62	112.83	-0.81%	229,547
Aug 10, 2026	112.68	115.61	107.58	114.55	113.76	1.66%	223,528
Aug 7, 2026	111.65	114.57	110.42	112.68	111.90	0.92%	254,049
Aug 6, 2026	109.50	113.00	105.92	111.65	110.88	1.94%	248,693
Aug 5, 2026	109.20	110.86	108.40	109.53	108.77	0.45%	83,280
Aug 4, 2026	110.20	111.00	108.50	109.04	108.28	-0.67%	90,937
Aug 3, 2026	107.70	110.50	106.89	109.78	109.02	2.82%	180,853
Jul 31, 2026	104.76	108.99	104.41	106.77	106.03	1.92%	242,316
Jul 30, 2026	107.49	107.68	102.93	104.76	104.03	-2.29%	289,024
Jul 29, 2026	107.25	109.39	106.00	107.22	106.48	-0.03%	301,383
Jul 28, 2026	110.33	110.34	106.80	107.25	106.51	-2.31%	118,836
Jul 27, 2026	109.60	111.93	109.30	109.79	109.03	0.95%	103,914
Jul 24, 2026	108.88	109.90	106.45	108.76	108.01	-0.12%	181,134
Jul 23, 2026	110.62	111.99	108.52	108.89	108.14	-2.55%	242,901