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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	117.01	115.04	115.04	118.01	114.25	175,493
December 04, 2025	117.7	117.78	117.78	119.09	116.73	235,220
December 03, 2025	118.79	118.13	118.13	119.5	117.29	140,063
December 02, 2025	120	118.79	118.79	120.15	118.01	148,367
December 01, 2025	120.45	120.32	120.32	122.5	119.5	148,374
November 28, 2025	121.12	120.33	120.33	121.4	119.3	117,094
November 27, 2025	122.36	121	121	123.78	120.75	153,813
November 26, 2025	121.98	122.37	122.37	123.95	120.5	234,217
November 25, 2025	118.65	121.64	121.64	122.49	117.21	280,821
November 24, 2025	123.4	118.65	118.65	123.91	117.2	344,029
November 21, 2025	125	124.36	124.36	126.12	122.25	275,906
November 19, 2025	131	127.5	127.5	131.28	127.2	329,623
November 18, 2025	131	131.34	131.34	133.78	130.93	228,426
November 17, 2025	135.5	132.47	132.47	135.5	130.55	609,075
November 14, 2025	140.35	141.7	141.7	143	138.96	198,304
November 13, 2025	141.95	139.66	139.66	142.6	139	227,219
November 12, 2025	140.5	141.95	141.95	143.01	139.04	217,148
November 11, 2025	138	139.78	139.78	141.29	137.1	178,004
November 10, 2025	137.9	138.44	138.44	141.94	136.8	169,115
November 07, 2025	139.5	137.9	137.9	140.89	135.77	188,210
November 06, 2025	142.45	139.96	139.96	142.45	139.42	228,813
November 04, 2025	144	141.56	141.56	145.05	140.81	277,270
November 03, 2025	146.9	144.49	144.49	147.55	144.1	160,014
October 31, 2025	146.05	146.36	146.36	147.88	144.23	376,520
October 30, 2025	148.96	146.29	146.29	148.96	145.6	280,451
October 29, 2025	148.1	149.13	149.13	151	146.1	315,953
October 28, 2025	152.25	148.09	148.09	152.25	147.1	288,932
October 27, 2025	152.49	151.54	151.54	154.55	150.2	481,746
October 24, 2025	148.99	151.72	151.72	153.99	148.05	1.35M
October 23, 2025	143.05	148.18	148.18	150.8	142.25	1.07M
October 21, 2025	142.38	143.26	143.26	143.71	141.79	98,952
October 20, 2025	141.4	141.77	141.77	142.8	139.39	197,971
October 17, 2025	142.85	140.04	140.04	143.3	139.2	343,069
October 16, 2025	143.8	143.32	143.32	144.74	142.65	228,665
October 15, 2025	142.05	142.91	142.91	144.3	141.12	502,225
October 14, 2025	139.1	141.34	141.34	142.8	139	476,320
October 13, 2025	140.1	139.34	139.34	140.42	138.64	174,976
October 10, 2025	142.15	140.77	140.77	143.7	140.53	205,701
October 09, 2025	140.95	142.29	142.29	142.7	139.8	210,261
October 08, 2025	141.4	140.94	140.94	143.1	139.75	233,605
October 07, 2025	142.5	141.46	141.46	144	141	262,758
October 06, 2025	145.17	142.11	142.11	146.19	141.7	273,683
October 03, 2025	146.6	144.62	144.62	147.36	143.62	321,929
October 01, 2025	145.77	146.61	146.61	147.95	145.42	397,078
September 30, 2025	143.5	145.52	145.52	146.8	140.61	573,382
September 29, 2025	146	142.94	142.94	146.84	140.79	418,737
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

Everest Kanto Cylinder Limited (EKC.NS) NSE