Everest Kanto Cylinder Limited (EKC.NS) NSE
106.19
-2.12(-1.96%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
106.19
-2.12(-1.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 109.18 | 106.19 | 106.19 | 109.34 | 105.6 | 208,766 |
| March 12, 2026 | 107 | 108.31 | 108.31 | 112.95 | 106.09 | 424,971 |
| March 11, 2026 | 105.59 | 110.89 | 110.89 | 114.07 | 105.04 | 900,821 |
| March 10, 2026 | 103.25 | 105.17 | 105.17 | 105.73 | 102.6 | 217,865 |
| March 09, 2026 | 103.5 | 102.42 | 102.42 | 103.5 | 100.3 | 286,895 |
| March 06, 2026 | 105 | 104.71 | 104.71 | 106.75 | 104.42 | 195,501 |
| March 05, 2026 | 105.2 | 105.5 | 105.5 | 106.44 | 103.36 | 164,491 |
| March 02, 2026 | 106.35 | 108.88 | 108.88 | 110.89 | 106.35 | 267,924 |
| February 27, 2026 | 113.01 | 112.15 | 112.15 | 113.84 | 111.4 | 162,091 |
| February 26, 2026 | 114.5 | 113.61 | 113.61 | 115.84 | 111.76 | 223,715 |
| February 25, 2026 | 115.71 | 114.11 | 114.11 | 116.02 | 113.6 | 98,764 |
| February 24, 2026 | 116.8 | 115.17 | 115.17 | 116.8 | 114 | 147,903 |
| February 23, 2026 | 119.99 | 116.69 | 116.69 | 119.99 | 115.2 | 198,165 |
| February 20, 2026 | 118.99 | 118.2 | 0 | 120.03 | 117.32 | 242,673 |
| February 19, 2026 | 123.8 | 118.16 | 0 | 123.82 | 117.01 | 563,621 |
| February 18, 2026 | 123.78 | 123.15 | 0 | 124.76 | 121.65 | 176,128 |
| February 17, 2026 | 120.65 | 123.78 | 0 | 125.89 | 119.71 | 313,232 |
| February 16, 2026 | 121.5 | 120.39 | 0 | 121.5 | 119.1 | 197,653 |
| February 13, 2026 | 125.51 | 121.9 | 0 | 126.88 | 119.49 | 670,180 |
| February 12, 2026 | 125.13 | 124.11 | 0 | 127.44 | 122.72 | 551,436 |
| February 11, 2026 | 129.3 | 124.65 | 0 | 129.3 | 124 | 417,778 |
| February 10, 2026 | 127.9 | 128.89 | 0 | 129.7 | 125.07 | 713,818 |
| February 09, 2026 | 119 | 126.83 | 0 | 128 | 118.9 | 1.23M |
| February 06, 2026 | 113.53 | 118.25 | 0 | 119 | 112.01 | 598,418 |
| February 05, 2026 | 114 | 113.53 | 0 | 114.31 | 112.71 | 205,142 |
| February 04, 2026 | 112.01 | 114.85 | 0 | 115.06 | 110.61 | 422,974 |
| February 03, 2026 | 110.99 | 112.77 | 0 | 114 | 107.09 | 773,905 |
| February 02, 2026 | 106.8 | 105.65 | 0 | 108.35 | 102.33 | 396,465 |
| February 01, 2026 | 109 | 106.28 | 0 | 111.04 | 105.51 | 303,901 |
| January 30, 2026 | 107.68 | 109.15 | 0 | 110.8 | 105.4 | 795,313 |
| January 29, 2026 | 113.69 | 108.75 | 0 | 115.28 | 106.8 | 1.26M |
| January 28, 2026 | 117.25 | 113.68 | 0 | 117.27 | 112.2 | 3.1M |
| January 27, 2026 | 116.98 | 117.27 | 0 | 122 | 114 | 19.09M |
| January 23, 2026 | 101.13 | 114.53 | 0 | 117.99 | 101.13 | 45.09M |
| January 22, 2026 | 101.4 | 101.13 | 0 | 103.62 | 100.6 | 222,651 |
| January 21, 2026 | 103.28 | 101.09 | 0 | 103.68 | 100.11 | 227,265 |
| January 20, 2026 | 107 | 103.28 | 0 | 107.07 | 102.6 | 228,889 |
| January 19, 2026 | 111.7 | 107.07 | 0 | 111.7 | 106.51 | 161,417 |
| January 16, 2026 | 108.01 | 108.72 | 0 | 111.75 | 107.92 | 174,931 |
| January 14, 2026 | 108.42 | 108.26 | 0 | 110.23 | 108 | 149,126 |
| January 13, 2026 | 111.3 | 109.46 | 0 | 112.41 | 108.51 | 124,653 |
| January 12, 2026 | 111.94 | 110.55 | 0 | 111.95 | 108.25 | 188,386 |
| January 09, 2026 | 113.5 | 112.31 | 0 | 114.4 | 111.95 | 113,213 |
| January 08, 2026 | 115.5 | 114.29 | 0 | 116.1 | 114 | 137,828 |
| January 07, 2026 | 115.56 | 115.82 | 0 | 116.4 | 115.11 | 95,833 |
| January 06, 2026 | 116.9 | 115.95 | 0 | 116.9 | 114.78 | 163,223 |
| January 05, 2026 | 118.07 | 115.52 | 0 | 118.07 | 115.1 | 167,243 |
| January 02, 2026 | 115.88 | 117.19 | 0 | 118 | 115.46 | 202,382 |
| January 01, 2026 | 117.8 | 115.88 | 0 | 118 | 115.11 | 98,646 |
| December 31, 2025 | 114.26 | 116.29 | 0 | 117.96 | 114.26 | 288,144 |
| December 30, 2025 | 114.78 | 114.6 | 0 | 115.5 | 113.5 | 288,306 |
| December 29, 2025 | 116.55 | 114.78 | 0 | 117.18 | 113.51 | 401,510 |
| December 26, 2025 | 116 | 116.75 | 0 | 117.7 | 115.12 | 114,460 |
| December 24, 2025 | 117.98 | 115.5 | 0 | 118.5 | 115.02 | 137,734 |
| December 23, 2025 | 115.75 | 117.65 | 0 | 118.89 | 115.75 | 176,015 |
| December 22, 2025 | 115.41 | 116.36 | 0 | 117.3 | 115.41 | 218,566 |
| December 19, 2025 | 116.3 | 115.41 | 0 | 116.39 | 114.11 | 150,023 |
| December 18, 2025 | 115.08 | 116.26 | 0 | 117.99 | 113.2 | 143,849 |
| December 17, 2025 | 115.39 | 115.08 | 0 | 117.85 | 114.44 | 185,277 |
| December 16, 2025 | 116.25 | 115.27 | 0 | 117.37 | 115 | 141,172 |