Everest Kanto Cylinder Limited EKC
NSE · India · Producer Manufacturing
INR 105.85-3.05 (-2.80%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 106.01 | -2.65% | INR 108.90 | INR 108.90 | INR 103.70 | 154.28K |
| 2026-09-30 | INR 108.90 | +1.08% | INR 108.20 | INR 110.50 | INR 106.65 | 199.12K |
| 2026-09-29 | INR 107.74 | +0.66% | INR 107.35 | INR 108.96 | INR 104.81 | 219.64K |
| 2026-09-28 | INR 107.03 | -2.95% | INR 110.83 | INR 110.83 | INR 106.40 | 230.68K |
| 2026-09-25 | INR 110.28 | -1.09% | INR 111.40 | INR 111.68 | INR 109.14 | 363.55K |
| 2026-09-24 | INR 111.50 | -1.90% | INR 111.00 | INR 115.00 | INR 110.37 | 1.47M |
| 2026-09-23 | INR 113.66 | +12.75% | INR 100.90 | INR 119.33 | INR 100.90 | 23.86M |
| 2026-09-22 | INR 100.81 | +0.75% | INR 100.06 | INR 102.00 | INR 100.06 | 75.43K |
| 2026-09-21 | INR 100.06 | -1.00% | INR 101.70 | INR 101.70 | INR 99.55 | 82.56K |
| 2026-09-18 | INR 101.07 | +0.06% | INR 100.10 | INR 101.88 | INR 99.21 | 92.90K |
| 2026-09-17 | INR 101.01 | +2.29% | INR 99.85 | INR 101.84 | INR 98.52 | 78.49K |
| 2026-09-16 | INR 98.75 | -0.05% | INR 98.80 | INR 99.70 | INR 96.49 | 186.89K |
| 2026-09-15 | INR 98.80 | -2.95% | INR 101.80 | INR 102.39 | INR 98.10 | 215.80K |
| 2026-09-14 | INR 101.80 | 0.00% | INR 101.80 | INR 101.80 | INR 101.80 | 0 |
| 2026-09-11 | INR 101.80 | -0.58% | INR 101.41 | INR 102.61 | INR 100.00 | 101.75K |
| 2026-09-10 | INR 102.39 | -0.88% | INR 103.30 | INR 104.08 | INR 102.00 | 89.01K |
| 2026-09-09 | INR 103.30 | +0.16% | INR 103.30 | INR 104.75 | INR 102.81 | 83.75K |
| 2026-09-08 | INR 103.14 | -1.49% | INR 104.60 | INR 104.60 | INR 102.30 | 162.01K |
| 2026-09-07 | INR 104.70 | -1.62% | INR 105.94 | INR 106.42 | INR 102.91 | 182.17K |
| 2026-09-04 | INR 106.42 | -0.54% | INR 107.40 | INR 107.65 | INR 105.15 | 150.74K |
| 2026-09-03 | INR 107.00 | +0.71% | INR 106.70 | INR 108.00 | INR 105.84 | 91.37K |
| 2026-09-02 | INR 106.25 | +0.43% | INR 105.62 | INR 107.00 | INR 104.46 | 127.39K |
| 2026-09-01 | INR 105.79 | -1.56% | INR 107.55 | INR 108.30 | INR 105.49 | 133.30K |
| 2026-08-31 | INR 107.47 | -1.29% | INR 108.60 | INR 109.00 | INR 107.00 | 103.21K |
| 2026-08-28 | INR 108.87 | -0.27% | INR 109.00 | INR 109.92 | INR 108.50 | 66.90K |
| 2026-08-27 | INR 109.16 | -0.90% | INR 110.15 | INR 110.79 | INR 108.50 | 86.51K |
| 2026-08-26 | INR 110.15 | -0.95% | INR 111.60 | INR 111.79 | INR 109.93 | 102.68K |
| 2026-08-25 | INR 111.21 | -2.12% | INR 113.18 | INR 114.17 | INR 110.80 | 102.84K |
| 2026-08-24 | INR 113.62 | +2.01% | INR 110.10 | INR 114.49 | INR 110.00 | 217.34K |
| 2026-08-21 | INR 111.38 | -1.26% | INR 112.80 | INR 113.98 | INR 110.90 | 110.24K |
| 2026-08-20 | INR 112.80 | +0.78% | INR 111.30 | INR 114.39 | INR 111.00 | 164.18K |
| 2026-08-19 | INR 111.93 | +3.08% | INR 108.98 | INR 114.09 | INR 107.70 | 380.74K |
| 2026-08-18 | INR 108.59 | -0.86% | INR 109.53 | INR 109.90 | INR 108.11 | 130.33K |
| 2026-08-17 | INR 109.53 | -0.80% | INR 110.80 | INR 113.00 | INR 108.00 | 175.26K |
| 2026-08-14 | INR 110.41 | -5.19% | INR 113.90 | INR 113.90 | INR 108.50 | 557.04K |
| 2026-08-13 | INR 116.45 | +3.80% | INR 112.60 | INR 117.00 | INR 111.98 | 474.63K |
| 2026-08-12 | INR 112.19 | -1.26% | INR 112.00 | INR 113.30 | INR 111.50 | 92.28K |
| 2026-08-11 | INR 113.62 | -0.81% | INR 114.55 | INR 116.27 | INR 113.10 | 229.55K |
| 2026-08-10 | INR 114.55 | +1.66% | INR 112.68 | INR 115.61 | INR 107.58 | 223.53K |
| 2026-08-07 | INR 112.68 | +0.92% | INR 111.65 | INR 114.57 | INR 110.42 | 254.05K |
| 2026-08-06 | INR 111.65 | +1.94% | INR 109.50 | INR 113.00 | INR 105.92 | 248.69K |
| 2026-08-05 | INR 109.53 | +0.45% | INR 109.20 | INR 110.86 | INR 108.40 | 83.28K |
| 2026-08-04 | INR 109.04 | -0.67% | INR 110.20 | INR 111.00 | INR 108.50 | 90.94K |
| 2026-08-03 | INR 109.78 | +2.82% | INR 107.70 | INR 110.50 | INR 106.89 | 180.85K |
| 2026-07-31 | INR 106.77 | +1.92% | INR 104.76 | INR 108.99 | INR 104.41 | 242.32K |
| 2026-07-30 | INR 104.76 | -2.29% | INR 107.49 | INR 107.68 | INR 102.93 | 289.02K |
| 2026-07-29 | INR 107.22 | -0.03% | INR 107.25 | INR 109.39 | INR 106.00 | 301.38K |
| 2026-07-28 | INR 107.25 | -2.31% | INR 110.33 | INR 110.34 | INR 106.80 | 118.84K |
| 2026-07-27 | INR 109.79 | +0.95% | INR 109.60 | INR 111.93 | INR 109.30 | 103.91K |
| 2026-07-24 | INR 108.76 | -0.12% | INR 108.88 | INR 109.90 | INR 106.45 | 181.13K |
| 2026-07-23 | INR 108.89 | -2.55% | INR 110.62 | INR 111.99 | INR 108.52 | 242.90K |
| 2026-07-22 | INR 111.74 | -1.30% | INR 113.00 | INR 113.25 | INR 110.75 | 103.94K |
| 2026-07-21 | INR 113.21 | +0.47% | INR 113.05 | INR 113.88 | INR 112.60 | 79.03K |
| 2026-07-20 | INR 112.68 | -0.33% | INR 113.00 | INR 114.00 | INR 111.00 | 139.53K |
| 2026-07-17 | INR 113.05 | -1.89% | INR 114.88 | INR 114.88 | INR 112.00 | 114.69K |
| 2026-07-16 | INR 115.23 | +0.98% | INR 114.70 | INR 117.50 | INR 113.62 | 174.41K |
| 2026-07-15 | INR 114.11 | -0.38% | INR 114.55 | INR 114.88 | INR 113.20 | 140.69K |
| 2026-07-14 | INR 114.54 | -0.86% | INR 114.06 | INR 115.39 | INR 113.25 | 101.74K |
| 2026-07-13 | INR 115.53 | +0.44% | INR 115.00 | INR 116.75 | INR 113.23 | 162.23K |
| 2026-07-10 | INR 115.02 | +0.88% | INR 114.18 | INR 115.99 | INR 114.00 | 136.10K |
| 2026-07-09 | INR 114.02 | +0.02% | INR 114.10 | INR 115.89 | INR 112.05 | 194.68K |
| 2026-07-08 | INR 114.00 | -2.46% | INR 115.66 | INR 117.10 | INR 112.84 | 168.00K |
| 2026-07-07 | INR 116.88 | -0.95% | INR 118.20 | INR 118.49 | INR 116.05 | 98.33K |
| 2026-07-06 | INR 118.00 | +0.20% | INR 117.77 | INR 118.99 | INR 115.77 | 169.74K |
| 2026-07-03 | INR 117.77 | -0.72% | INR 118.75 | INR 119.59 | INR 117.07 | 127.57K |
| 2026-07-02 | INR 118.63 | +1.50% | INR 117.49 | INR 119.90 | INR 116.51 | 195.65K |
| 2026-07-01 | INR 116.88 | +0.08% | INR 116.91 | INR 119.90 | INR 116.10 | 292.73K |
| 2026-06-30 | INR 116.79 | -0.36% | INR 118.00 | INR 118.88 | INR 116.00 | 135.97K |
| 2026-06-29 | INR 117.21 | -2.44% | INR 120.00 | INR 120.00 | INR 116.50 | 226.24K |
| 2026-06-26 | INR 120.14 | 0.00% | INR 120.14 | INR 120.14 | INR 120.14 | 0 |
| 2026-06-25 | INR 120.14 | -3.61% | INR 123.00 | INR 123.40 | INR 119.10 | 429.72K |
| 2026-06-24 | INR 124.64 | +1.43% | INR 122.70 | INR 126.00 | INR 120.00 | 442.80K |
| 2026-06-23 | INR 122.88 | -2.62% | INR 127.37 | INR 128.99 | INR 121.10 | 1.13M |
| 2026-06-22 | INR 126.19 | +11.13% | INR 113.00 | INR 134.00 | INR 112.50 | 8.98M |
| 2026-06-19 | INR 113.55 | +1.17% | INR 112.00 | INR 114.79 | INR 109.00 | 189.03K |
| 2026-06-18 | INR 112.24 | +0.59% | INR 111.99 | INR 112.79 | INR 110.41 | 123.32K |
| 2026-06-17 | INR 111.58 | -0.26% | INR 112.17 | INR 112.75 | INR 109.92 | 113.78K |
| 2026-06-16 | INR 111.87 | -0.44% | INR 112.69 | INR 113.20 | INR 110.90 | 98.32K |
| 2026-06-15 | INR 112.36 | +3.10% | INR 111.10 | INR 112.90 | INR 111.10 | 156.78K |
| 2026-06-12 | INR 108.98 | +3.99% | INR 105.68 | INR 109.50 | INR 105.68 | 126.07K |
| 2026-06-11 | INR 104.80 | -1.83% | INR 106.00 | INR 108.00 | INR 104.31 | 141.00K |
| 2026-06-10 | INR 106.75 | -0.64% | INR 108.52 | INR 111.69 | INR 106.01 | 303.24K |
| 2026-06-09 | INR 107.44 | -0.85% | INR 108.50 | INR 109.99 | INR 105.90 | 277.41K |
| 2026-06-08 | INR 108.36 | -4.11% | INR 112.99 | INR 114.50 | INR 107.80 | 368.54K |
| 2026-06-05 | INR 113.01 | -1.20% | INR 114.80 | INR 115.23 | INR 112.11 | 156.83K |
| 2026-06-04 | INR 114.38 | -1.79% | INR 117.00 | INR 117.29 | INR 113.80 | 231.31K |
| 2026-06-03 | INR 116.46 | -1.14% | INR 117.80 | INR 117.85 | INR 115.00 | 119.20K |
| 2026-06-02 | INR 117.80 | +1.53% | INR 115.75 | INR 118.19 | INR 114.75 | 108.32K |
| 2026-06-01 | INR 116.03 | -1.46% | INR 122.00 | INR 124.44 | INR 115.28 | 449.62K |
| 2026-05-29 | INR 117.75 | -2.76% | INR 120.50 | INR 124.24 | INR 116.80 | 211.98K |