Skip to main content
Everest Kanto Cylinder Limited (NSE:EKC)
India flag India · Delayed Price · Currency is INR
121.33
-2.86 (-2.30%)
Apr 29, 2026, 3:29 PM IST

Everest Kanto Cylinder Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026124.80124.80121.00121.33121.33-2.30%224,149
Apr 28, 2026121.40124.77119.81124.19124.192.19%463,837
Apr 27, 2026113.20122.99112.81121.53121.537.75%886,384
Apr 24, 2026115.27116.00112.10112.79112.79-2.15%136,521
Apr 23, 2026115.50116.87114.11115.27115.27-0.49%167,354
Apr 22, 2026116.80117.90115.33115.84115.84-0.90%283,174
Apr 21, 2026119.30119.80116.50116.89116.89-1.28%198,963
Apr 20, 2026120.50122.00117.15118.41118.41-0.90%356,876
Apr 17, 2026118.00120.90117.63119.49119.491.18%324,515
Apr 16, 2026118.98120.79116.80118.10118.10-0.08%377,794
Apr 15, 2026113.50120.00113.40118.19118.194.69%653,484
Apr 13, 2026108.00115.46107.10112.89112.891.08%240,612
Apr 10, 2026111.90112.91111.11111.68111.681.72%163,635
Apr 9, 2026111.04113.89108.71109.79109.79-0.95%231,725
Apr 8, 2026110.00114.55107.94110.84110.843.73%346,963
Apr 7, 2026106.45108.49105.29106.85106.85-0.07%209,106
Apr 6, 2026106.00109.00103.65106.93106.930.21%246,727
Apr 2, 202698.30109.8996.62106.71106.715.10%565,285
Apr 1, 202693.50102.7893.50101.53101.5311.71%835,136
Mar 30, 202698.0098.0490.2590.8990.89-8.12%621,148
Mar 27, 2026102.39103.0097.2598.9298.92-4.12%536,371
Mar 25, 2026102.60105.33102.21103.17103.170.94%480,069
Mar 24, 2026101.53103.31100.50102.21102.211.98%293,178
Mar 23, 2026102.10103.0099.72100.23100.23-3.71%250,097
Mar 20, 2026104.00105.62103.50104.09104.090.34%143,133
Mar 19, 2026103.15105.95103.15103.74103.74-1.70%128,213
Mar 18, 2026104.60107.41104.47105.53105.530.82%268,790
Mar 17, 2026106.20106.49103.68104.67104.67-2.15%252,434
Mar 16, 2026106.60108.67101.98106.97106.970.73%327,242
Mar 13, 2026109.18109.34105.60106.19106.19-1.96%208,400
Mar 12, 2026107.00112.95106.09108.31108.31-2.33%424,986
Mar 11, 2026105.59114.07105.04110.89110.895.44%900,521
Mar 10, 2026103.25105.73102.60105.17105.172.69%217,760
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