Skip to main content
Everest Kanto Cylinder Limited (NSE:EKC)
India flag India · Delayed Price · Currency is INR
102.42
-2.29 (-2.19%)
At close: Mar 9, 2026

Everest Kanto Cylinder Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026103.50103.50100.30102.42102.42-2.19%287,195
Mar 6, 2026105.00106.75104.42104.71104.71-0.75%195,053
Mar 5, 2026105.20106.44103.36105.50105.500.50%164,481
Mar 4, 2026106.70107.75104.00104.97104.97-3.59%351,915
Mar 2, 2026106.35110.89106.35108.88108.88-2.92%267,822
Feb 27, 2026113.01113.84111.40112.15112.15-1.29%160,952
Feb 26, 2026114.50115.84111.76113.61113.61-0.44%223,715
Feb 25, 2026115.71116.02113.60114.11114.11-0.92%98,453
Feb 24, 2026116.80116.80114.00115.17115.17-1.30%147,422
Feb 23, 2026119.99119.99115.20116.69116.69-1.28%195,772
Feb 20, 2026118.99120.03117.32118.20118.200.03%242,561
Feb 19, 2026123.80123.82117.01118.16118.16-4.05%563,621
Feb 18, 2026123.78124.76121.65123.15123.15-0.51%176,080
Feb 17, 2026120.65125.89119.71123.78123.782.82%312,553
Feb 16, 2026121.50121.50119.10120.39120.39-1.24%197,618
Feb 13, 2026125.51126.88119.49121.90121.90-1.78%670,124
Feb 12, 2026125.13127.44122.72124.11124.11-0.43%551,436
Feb 11, 2026129.30129.30124.00124.65124.65-3.29%417,744
Feb 10, 2026127.90129.70125.07128.89128.891.62%713,818
Feb 9, 2026119.00128.00118.90126.83126.837.26%1,223,583
Feb 6, 2026113.53119.00112.01118.25118.254.16%598,418
Feb 5, 2026114.00114.31112.71113.53113.53-1.15%204,821
Feb 4, 2026112.01115.06110.61114.85114.851.84%418,784
Feb 3, 2026110.99114.00107.09112.77112.776.74%773,905
Feb 2, 2026106.80108.35102.33105.65105.65-0.59%396,435
Feb 1, 2026109.00111.04105.51106.28106.28-2.63%303,901
Jan 30, 2026107.68110.80105.40109.15109.150.37%795,313
Jan 29, 2026113.69115.28106.80108.75108.75-4.34%1,254,639
Jan 28, 2026117.25117.27112.20113.68113.68-3.06%3,097,136
Jan 27, 2026116.98122.00114.00117.27117.272.39%19,093,360
Jan 23, 2026101.13117.99101.13114.53114.5313.25%45,085,470
Jan 22, 2026101.40103.62100.60101.13101.130.04%222,651
Jan 21, 2026103.28103.68100.11101.09101.09-2.12%227,265
Jan 20, 2026107.00107.07102.60103.28103.28-3.54%228,889
Jan 19, 2026111.70111.70106.51107.07107.07-1.52%161,417
Jan 16, 2026108.01111.75107.92108.72108.720.42%174,931
Jan 14, 2026108.42110.23108.00108.26108.26-1.10%148,989
Jan 13, 2026111.30112.41108.51109.46109.46-0.99%124,548
Jan 12, 2026111.94111.95108.25110.55110.55-1.57%188,386
Jan 9, 2026113.50114.40111.95112.31112.31-1.73%113,160
Jan 8, 2026115.50116.10114.00114.29114.29-1.32%137,690
Jan 7, 2026115.56116.40115.11115.82115.82-0.11%95,715
Jan 6, 2026116.90116.90114.78115.95115.950.37%163,073
Jan 5, 2026118.07118.07115.10115.52115.52-1.43%167,243
Jan 2, 2026115.88118.00115.46117.19117.191.13%202,282
Jan 1, 2026117.80118.00115.11115.88115.88-0.35%98,646
Dec 31, 2025114.26117.96114.26116.29116.291.47%288,144
Dec 30, 2025114.78115.50113.50114.60114.60-0.16%288,306
Dec 29, 2025116.55117.18113.51114.78114.78-1.69%401,510
Dec 26, 2025116.00117.70115.12116.75116.751.08%114,460
Dec 24, 2025117.98118.50115.02115.50115.50-1.83%137,719
Dec 23, 2025115.75118.89115.75117.65117.651.11%175,615
Dec 22, 2025115.41117.30115.41116.36116.360.82%218,437
Dec 19, 2025116.30116.39114.11115.41115.41-0.73%150,023
Dec 18, 2025115.08117.99113.20116.26116.261.03%143,409
Dec 17, 2025115.39117.85114.44115.08115.08-0.16%185,265
Dec 16, 2025116.25117.37115.00115.27115.27-1.85%141,172
Dec 15, 2025118.00118.53117.15117.44117.44-1.29%140,355
Dec 12, 2025118.49120.00117.05118.97118.970.15%163,039
Dec 11, 2025117.66119.90115.15118.79118.790.47%174,708
Dec 10, 2025118.00119.00116.55118.24118.240.39%172,607
Dec 9, 2025110.90118.83108.45117.78117.785.95%315,630
Dec 8, 2025114.62115.80110.39111.17111.17-3.36%230,044
Dec 5, 2025117.01118.01114.25115.04115.04-2.33%175,486
Dec 4, 2025117.70119.09116.73117.78117.78-0.30%236,260
Dec 3, 2025118.79119.50117.29118.13118.13-0.56%139,944
Dec 2, 2025120.00120.15118.01118.79118.79-1.27%148,365
Dec 1, 2025120.45122.50119.50120.32120.32-0.01%148,374
Nov 28, 2025121.12121.40119.30120.33120.33-0.55%117,094
Nov 27, 2025122.36123.78120.75121.00121.00-1.12%153,813
Nov 26, 2025121.98123.95120.50122.37122.370.60%234,281
Nov 25, 2025118.65122.49117.21121.64121.642.52%280,978
Nov 24, 2025123.40123.91117.20118.65118.65-4.59%344,029
Nov 21, 2025125.00126.12122.25124.36124.36-1.49%275,906
Nov 20, 2025126.60128.50124.50126.24126.24-0.99%333,544
Nov 19, 2025131.00131.28127.20127.50127.50-2.92%329,226
Nov 18, 2025131.00133.78130.93131.34131.34-0.85%228,451
Nov 17, 2025135.50135.50130.55132.47132.47-6.51%609,075
Nov 14, 2025140.35143.00138.96141.70141.701.46%198,795
Nov 13, 2025141.95142.60139.00139.66139.66-1.61%227,394
Nov 12, 2025140.50143.01139.04141.95141.951.55%217,621
Nov 11, 2025138.00141.29137.10139.78139.780.97%177,996
Nov 10, 2025137.90141.94136.80138.44138.440.39%169,115
Nov 7, 2025139.50140.89135.77137.90137.90-1.47%188,187
Nov 6, 2025142.45142.45139.42139.96139.96-1.13%228,790
Nov 4, 2025144.00145.05140.81141.56141.56-2.03%277,290
Nov 3, 2025146.90147.55144.10144.49144.49-1.28%160,014
Oct 31, 2025146.05147.88144.23146.36146.360.05%376,650
Oct 30, 2025148.96148.96145.60146.29146.29-1.90%280,401
Oct 29, 2025148.10151.00146.10149.13149.130.70%316,103
Oct 28, 2025152.25152.25147.10148.09148.09-2.28%288,932
Oct 27, 2025152.49154.55150.20151.54151.54-0.12%481,746
Oct 24, 2025148.99153.99148.05151.72151.722.39%1,353,129
Oct 23, 2025143.05150.80142.25148.18148.183.43%1,068,316
Oct 21, 2025142.38143.71141.79143.26143.261.05%98,952
Oct 20, 2025141.40142.80139.39141.77141.771.24%197,343
Oct 17, 2025142.85143.30139.20140.04140.04-2.29%342,330
Oct 16, 2025143.80144.74142.65143.32143.320.29%228,576
Oct 15, 2025142.05144.30141.12142.91142.911.11%502,279
Oct 14, 2025139.10142.80139.00141.34141.341.44%476,564