Everest Kanto Cylinder Limited (EKC.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 148.85 | 149.80 | 145.00 | 145.95 | 145.95 | 69,814 |
| 30 Apr 2024 | 151.60 | 152.00 | 147.95 | 148.25 | 148.25 | 61,219 |
| 29 Apr 2024 | 149.60 | 156.00 | 149.60 | 150.90 | 150.90 | 151,792 |
| 26 Apr 2024 | 151.90 | 151.90 | 148.00 | 149.65 | 149.65 | 39,367 |
| 25 Apr 2024 | 147.15 | 154.90 | 147.15 | 151.40 | 151.40 | 74,327 |
| 24 Apr 2024 | 149.80 | 151.30 | 148.25 | 150.10 | 150.10 | 58,022 |
| 23 Apr 2024 | 149.90 | 152.00 | 146.15 | 149.80 | 149.80 | 28,319 |
| 22 Apr 2024 | 144.90 | 148.00 | 141.60 | 147.05 | 147.05 | 22,134 |
| 19 Apr 2024 | 142.00 | 142.00 | 137.85 | 141.35 | 141.35 | 31,788 |
| 18 Apr 2024 | 148.05 | 148.50 | 141.90 | 142.25 | 142.25 | 56,488 |
| 16 Apr 2024 | 140.00 | 146.95 | 140.00 | 145.10 | 145.10 | 107,224 |
| 15 Apr 2024 | 136.15 | 144.60 | 136.15 | 142.25 | 142.25 | 184,294 |
| 12 Apr 2024 | 152.40 | 152.95 | 145.85 | 146.65 | 146.65 | 36,250 |
| 10 Apr 2024 | 152.60 | 153.45 | 149.95 | 152.25 | 152.25 | 38,546 |
| 09 Apr 2024 | 152.85 | 155.25 | 149.95 | 151.00 | 151.00 | 46,495 |
| 08 Apr 2024 | 155.40 | 155.40 | 149.75 | 150.00 | 150.00 | 54,330 |
| 05 Apr 2024 | 156.05 | 156.05 | 150.00 | 152.55 | 152.55 | 89,438 |
| 04 Apr 2024 | 154.05 | 158.50 | 153.80 | 155.50 | 155.50 | 94,684 |
| 03 Apr 2024 | 152.90 | 155.10 | 150.90 | 153.95 | 153.95 | 112,401 |
| 02 Apr 2024 | 146.25 | 156.15 | 146.25 | 153.75 | 153.75 | 107,122 |
| 01 Apr 2024 | 131.35 | 147.70 | 131.35 | 145.90 | 145.90 | 171,001 |
| 28 Mar 2024 | 131.80 | 135.50 | 131.00 | 131.35 | 131.35 | 29,305 |
| 27 Mar 2024 | 130.00 | 136.50 | 129.70 | 131.45 | 131.45 | 51,645 |
| 26 Mar 2024 | 134.30 | 134.30 | 128.00 | 129.50 | 129.50 | 37,749 |
| 22 Mar 2024 | 129.05 | 134.05 | 129.00 | 131.75 | 131.75 | 41,327 |
| 21 Mar 2024 | 129.85 | 132.00 | 129.00 | 130.05 | 130.05 | 52,629 |
| 20 Mar 2024 | 129.60 | 130.40 | 125.50 | 128.95 | 128.95 | 35,662 |
| 19 Mar 2024 | 129.95 | 134.85 | 125.90 | 126.85 | 126.85 | 88,695 |
| 18 Mar 2024 | 130.65 | 132.00 | 125.75 | 130.45 | 130.45 | 34,499 |
| 15 Mar 2024 | 127.20 | 131.55 | 124.10 | 128.75 | 128.75 | 59,626 |
| 14 Mar 2024 | 115.20 | 129.95 | 115.20 | 127.95 | 127.95 | 169,996 |
| 13 Mar 2024 | 128.75 | 132.90 | 114.05 | 116.90 | 116.90 | 247,135 |
| 12 Mar 2024 | 138.95 | 138.95 | 128.80 | 130.25 | 130.25 | 144,726 |
| 11 Mar 2024 | 143.70 | 144.65 | 136.00 | 137.45 | 137.45 | 137,505 |
| 07 Mar 2024 | 143.05 | 147.35 | 141.70 | 142.95 | 142.95 | 80,212 |
| 06 Mar 2024 | 150.10 | 150.90 | 142.75 | 143.75 | 143.75 | 43,818 |
| 05 Mar 2024 | 154.15 | 155.20 | 150.30 | 150.80 | 150.80 | 20,568 |
| 04 Mar 2024 | 155.15 | 158.35 | 153.70 | 154.30 | 154.30 | 38,281 |
| 01 Mar 2024 | 153.05 | 158.55 | 153.05 | 155.25 | 155.25 | 101,072 |
| 29 Feb 2024 | 154.40 | 155.40 | 149.55 | 152.90 | 152.90 | 118,031 |
| 28 Feb 2024 | 166.45 | 166.45 | 152.20 | 154.65 | 154.65 | 207,059 |
| 27 Feb 2024 | 155.30 | 168.70 | 155.30 | 165.75 | 165.75 | 154,643 |
| 26 Feb 2024 | 157.60 | 157.60 | 154.00 | 155.55 | 155.55 | 69,245 |
| 23 Feb 2024 | 158.30 | 162.40 | 156.50 | 157.30 | 157.30 | 57,165 |
| 22 Feb 2024 | 158.60 | 161.60 | 153.85 | 159.80 | 159.80 | 115,641 |
| 21 Feb 2024 | 162.50 | 163.30 | 157.00 | 158.00 | 158.00 | 40,928 |
| 20 Feb 2024 | 163.10 | 164.95 | 161.15 | 162.10 | 162.10 | 38,538 |
| 19 Feb 2024 | 166.75 | 167.10 | 163.20 | 164.85 | 164.85 | 123,685 |
| 16 Feb 2024 | 167.85 | 169.90 | 164.70 | 165.95 | 165.95 | 147,670 |
| 15 Feb 2024 | 162.90 | 171.30 | 160.85 | 165.50 | 165.50 | 233,860 |
| 14 Feb 2024 | 158.55 | 163.60 | 157.75 | 161.90 | 161.90 | 45,639 |
| 13 Feb 2024 | 157.75 | 163.95 | 151.35 | 160.90 | 160.90 | 209,650 |
| 12 Feb 2024 | 177.00 | 177.00 | 155.00 | 157.30 | 157.30 | 454,165 |
| 09 Feb 2024 | 169.25 | 178.90 | 164.15 | 171.05 | 171.05 | 582,138 |
| 08 Feb 2024 | 174.95 | 175.45 | 165.50 | 167.30 | 167.30 | 372,177 |
| 07 Feb 2024 | 163.25 | 175.90 | 157.20 | 172.75 | 172.75 | 431,956 |
| 06 Feb 2024 | 155.50 | 162.85 | 152.10 | 161.60 | 161.60 | 634,416 |
| 05 Feb 2024 | 141.20 | 157.05 | 141.20 | 153.90 | 153.90 | 760,580 |
| 02 Feb 2024 | 140.65 | 142.45 | 136.60 | 138.00 | 138.00 | 75,520 |
| 01 Feb 2024 | 144.50 | 144.50 | 138.30 | 138.70 | 138.70 | 99,505 |
| 31 Jan 2024 | 138.35 | 145.00 | 135.80 | 142.45 | 142.45 | 319,054 |
| 30 Jan 2024 | 135.05 | 140.20 | 134.55 | 135.60 | 135.60 | 121,160 |
| 29 Jan 2024 | 133.90 | 136.70 | 132.40 | 134.60 | 134.60 | 79,806 |
| 25 Jan 2024 | 130.00 | 136.25 | 130.00 | 133.25 | 133.25 | 33,178 |
| 24 Jan 2024 | 129.40 | 130.90 | 127.00 | 129.65 | 129.65 | 65,883 |
| 23 Jan 2024 | 136.15 | 137.00 | 129.00 | 129.40 | 129.40 | 119,839 |
| 19 Jan 2024 | 135.75 | 137.10 | 134.70 | 135.20 | 135.20 | 45,836 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 138.95 | 139.35 | 135.45 | 136.30 | 136.30 | 141,055 |
| 16 Jan 2024 | 133.90 | 145.80 | 133.90 | 140.60 | 140.60 | 274,240 |
| 15 Jan 2024 | 135.00 | 136.45 | 132.20 | 133.65 | 133.65 | 25,979 |
| 12 Jan 2024 | 138.05 | 138.50 | 134.20 | 134.80 | 134.80 | 92,451 |
| 11 Jan 2024 | 139.85 | 140.55 | 136.50 | 138.05 | 138.05 | 135,604 |
| 10 Jan 2024 | 135.15 | 139.45 | 133.75 | 138.95 | 138.95 | 292,234 |
| 09 Jan 2024 | 129.40 | 137.00 | 127.50 | 134.80 | 134.80 | 200,664 |
| 08 Jan 2024 | 128.20 | 130.15 | 126.50 | 127.05 | 127.05 | 25,851 |
| 05 Jan 2024 | 129.50 | 130.25 | 128.00 | 128.55 | 128.55 | 57,663 |
| 04 Jan 2024 | 130.05 | 131.70 | 128.35 | 128.75 | 128.75 | 60,393 |
| 03 Jan 2024 | 130.80 | 132.95 | 129.10 | 130.35 | 130.35 | 98,689 |
| 02 Jan 2024 | 127.75 | 130.50 | 124.00 | 128.80 | 128.80 | 94,566 |
| 01 Jan 2024 | 125.10 | 129.40 | 125.10 | 127.15 | 127.15 | 56,928 |
| 29 Dec 2023 | 130.20 | 131.00 | 126.40 | 127.05 | 127.05 | 24,332 |
| 28 Dec 2023 | 133.00 | 133.00 | 129.95 | 130.05 | 130.05 | 59,234 |
| 27 Dec 2023 | 132.15 | 135.00 | 131.30 | 132.25 | 132.25 | 105,565 |
| 26 Dec 2023 | 129.10 | 132.05 | 127.80 | 130.85 | 130.85 | 89,350 |
| 22 Dec 2023 | 127.50 | 130.90 | 126.80 | 127.40 | 127.40 | 96,162 |
| 21 Dec 2023 | 123.55 | 128.30 | 122.05 | 126.65 | 126.65 | 119,234 |
| 20 Dec 2023 | 135.25 | 135.50 | 124.00 | 124.70 | 124.70 | 186,312 |
| 19 Dec 2023 | 130.20 | 135.50 | 130.00 | 133.85 | 133.85 | 126,652 |
| 18 Dec 2023 | 131.10 | 132.60 | 130.20 | 130.90 | 130.90 | 18,127 |
| 15 Dec 2023 | 133.30 | 134.35 | 130.30 | 131.00 | 131.00 | 70,896 |
| 14 Dec 2023 | 134.75 | 136.00 | 131.80 | 132.25 | 132.25 | 80,382 |
| 13 Dec 2023 | 131.15 | 134.00 | 129.70 | 133.35 | 133.35 | 73,879 |
| 12 Dec 2023 | 134.85 | 134.85 | 130.10 | 130.65 | 130.65 | 54,905 |
| 11 Dec 2023 | 130.95 | 133.50 | 130.10 | 132.70 | 132.70 | 53,075 |
| 08 Dec 2023 | 132.55 | 134.00 | 129.00 | 130.95 | 130.95 | 23,918 |
| 07 Dec 2023 | 129.05 | 133.45 | 129.05 | 132.65 | 132.65 | 35,564 |
| 06 Dec 2023 | 133.95 | 134.60 | 129.05 | 130.50 | 130.50 | 113,032 |
| 05 Dec 2023 | 138.25 | 138.55 | 133.35 | 133.70 | 133.70 | 79,290 |
| 04 Dec 2023 | 136.55 | 136.90 | 133.00 | 136.25 | 136.25 | 77,894 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.