Everest Kanto Cylinder Limited - EKC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	149.65	145.25	145.25	150	142.68	660,072
September 25, 2025	145.6	149.55	149.55	150.97	145.51	1.39M
September 24, 2025	147.2	146.67	146.67	148.92	143.25	923,776
September 23, 2025	141.59	145.59	145.59	148.45	139.15	1.8M
September 22, 2025	140.2	141.59	141.59	143.5	140.2	680,240
September 19, 2025	139.9	139.96	139.96	141	138.59	314,192
September 18, 2025	141.85	139.91	139.91	143.37	139.43	362,725
September 17, 2025	141.24	141.19	141.19	142.99	140.71	229,035
September 16, 2025	141.99	140.6	140.6	143	140.1	303,522
September 15, 2025	139.45	141.4	141.4	143.57	139.06	482,234
September 12, 2025	141.4	139.06	139.06	141.56	138.15	336,068
September 11, 2025	140.99	140.64	140.64	142.38	139.7	283,883
September 10, 2025	138.9	140.99	140.99	142.99	138	442,031
September 09, 2025	140.38	138.47	138.47	141	137.35	377,010
September 08, 2025	140.77	139.72	139.72	141.93	138.65	264,314
September 05, 2025	141.4	140.76	140.76	142.45	139.1	340,650
September 04, 2025	143	140.33	140.33	144	139.65	283,308
September 03, 2025	140	142.08	142.08	142.9	139.74	345,405
September 02, 2025	139.54	139.88	139.88	142.61	138.5	540,361
September 01, 2025	137.1	139.95	139.95	142.62	137.1	715,458
August 29, 2025	136.3	136.94	136.94	138.59	135.46	299,657
August 28, 2025	135.8	136.41	136.41	138.7	133.94	377,998
August 26, 2025	142.5	135.89	135.89	142.59	135	716,994
August 25, 2025	144.79	141.6	141.6	145.6	141	575,268
August 22, 2025	143.49	144.39	144.39	148.4	141.63	1.31M
August 21, 2025	142.5	142.89	142.89	147.95	141.81	1.47M
August 20, 2025	144.3	141.57	141.57	145.99	141	1.17M
August 19, 2025	144.9	143.51	143.51	151.95	142.92	4.31M
August 18, 2025	150.9	143.78	143.78	152.7	143	4.52M
August 14, 2025	145	152.97	152.97	156.79	141.5	32.23M
August 13, 2025	133.89	131.36	131.36	138	130.5	269,564
August 12, 2025	131.8	133.02	133.02	134	130.68	232,483
August 11, 2025	131.7	132.02	132.02	134	129	282,406
August 08, 2025	130.22	130.9	130.9	134.29	128.77	212,631
August 07, 2025	130.28	130.87	130.87	131.39	127.76	168,358
August 06, 2025	133.6	130.75	130.75	134.48	127	267,866
August 05, 2025	129.5	133.96	133.96	134.9	129.5	381,634
August 04, 2025	126.99	130.82	130.82	131.79	126.6	258,617
August 01, 2025	128.98	126.51	126.51	130.05	126.05	185,362
July 31, 2025	127.29	128.78	128.78	130	125.29	199,839
July 30, 2025	131.72	129.38	129.38	132	127.98	234,107
July 29, 2025	129	131.72	131.72	132.1	126.45	202,113
July 28, 2025	130.43	128.13	128.13	130.83	125.59	310,488
July 25, 2025	132	129.97	129.97	132.51	128.65	241,008
July 24, 2025	137.66	131.23	131.23	137.66	130.2	1.03M
July 23, 2025	136.45	138.06	138.06	139.7	134.1	248,432
July 22, 2025	137.73	136.17	136.17	138.18	135.66	153,285
July 21, 2025	136.8	137.45	137.45	138.94	136	202,690
July 18, 2025	138.71	136.81	136.81	138.91	136	154,131
July 17, 2025	140.94	138.31	138.31	141.95	137.76	212,226
July 16, 2025	139.75	140.57	140.57	142.3	138.67	341,073
July 15, 2025	136.89	139.95	139.95	141.23	136.12	307,713
July 14, 2025	135	136.56	136.56	137	134.07	197,300
July 11, 2025	138.15	135.95	135.95	139.1	135.5	232,509
July 10, 2025	141	139.18	139.18	141.45	138.2	241,692
July 09, 2025	143.15	141.14	141.14	144.9	139.6	317,179
July 08, 2025	142	143.15	143.15	144.9	141.61	832,580
July 07, 2025	136.1	141.45	141.45	142.88	134.11	861,129
July 04, 2025	136.1	136.53	136.53	137.58	135.16	173,069
July 03, 2025	137.25	137.06	137.06	138.35	136.7	148,792

Everest Kanto Cylinder Limited (EKC.NS) NSE