UK markets close in 5 hours 4 minutes

Everest Kanto Cylinder Limited (EKC.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
139.85-2.30 (-1.62%)
At close: 03:30PM IST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024144.30144.30138.20139.85139.85384,487
06 May 2024147.20147.75141.10142.15142.15301,337
03 May 2024146.85148.85145.30146.70146.70276,658
02 May 2024148.50149.90143.60145.65145.65254,123
30 Apr 2024151.85152.30147.75148.25148.25312,327
29 Apr 2024150.75156.40150.50151.00151.00559,149
26 Apr 2024151.95151.95148.35149.50149.50232,876
25 Apr 2024150.35155.00146.55151.40151.40570,355
24 Apr 2024150.85151.30148.35150.00150.00366,351
23 Apr 2024148.05152.20146.30149.65149.65491,380
22 Apr 2024142.00148.10141.75147.15147.15420,304
19 Apr 2024142.00142.00137.45141.40141.40296,737
18 Apr 2024145.25148.90141.80142.40142.40517,070
16 Apr 2024141.85147.40139.80145.15145.15406,118
15 Apr 2024141.25144.70138.15142.50142.50709,315
12 Apr 2024152.60153.70145.60146.50146.50625,255
10 Apr 2024152.05153.75150.00152.60152.60416,740
09 Apr 2024150.95155.35150.00151.15151.15558,060
08 Apr 2024153.80153.80150.00150.15150.15386,138
05 Apr 2024156.00156.00149.80152.40152.40650,397
04 Apr 2024154.65158.65153.90155.45155.45665,930
03 Apr 2024153.00155.15151.00153.90153.90686,592
02 Apr 2024149.00156.30148.95153.40153.401,982,725
01 Apr 2024131.35147.80131.35146.05146.051,380,553
28 Mar 2024133.55135.65130.55131.35131.35389,031
27 Mar 2024130.00136.45130.00131.50131.50950,446
26 Mar 2024131.95133.15127.65129.85129.85616,871
22 Mar 2024130.75134.35129.40132.65132.65602,695
21 Mar 2024129.50133.65129.50130.10130.10275,227
20 Mar 2024128.50130.85125.15128.75128.75380,652
19 Mar 2024130.25134.85125.50127.00127.00564,760
18 Mar 2024130.00132.65125.80130.40130.40589,900
15 Mar 2024126.70131.40124.00128.95128.95574,584
14 Mar 2024116.45129.95115.40128.60128.601,504,392
13 Mar 2024130.15132.80114.00117.10117.101,674,030
12 Mar 2024138.70138.70128.80130.15130.15800,631
11 Mar 2024143.95144.90136.00137.30137.30597,475
07 Mar 2024144.45147.50142.00142.95142.95385,111
06 Mar 2024150.00150.60142.30143.70143.701,040,219
05 Mar 2024154.70155.40150.10150.85150.85693,970
04 Mar 2024156.90158.50153.75154.70154.70451,467
01 Mar 2024154.00158.45153.95155.20155.20837,927
29 Feb 2024153.55155.55149.55152.90152.90809,392
28 Feb 2024165.70166.00152.05154.60154.601,649,216
27 Feb 2024156.00168.75155.60165.45165.452,753,799
26 Feb 2024157.85157.85154.55155.60155.60287,031
23 Feb 2024159.80162.70156.65157.25157.25352,803
22 Feb 2024158.90161.85153.90159.80159.80630,236
21 Feb 2024162.90163.30156.95157.85157.85495,914
20 Feb 2024165.70165.70161.00162.25162.25516,123
19 Feb 2024167.00167.00163.35165.00165.00658,180
16 Feb 2024166.45169.90164.55165.95165.95899,173
15 Feb 2024162.65171.35160.80165.45165.452,343,325
14 Feb 2024158.30163.90157.40161.70161.70743,961
13 Feb 2024158.00164.00151.60161.15161.151,783,818
12 Feb 2024174.90176.90156.00157.25157.253,769,605
09 Feb 2024169.00179.00161.45171.05171.055,596,425
08 Feb 2024174.00175.20165.10167.20167.202,172,685
07 Feb 2024162.95175.80157.20172.55172.556,773,611
06 Feb 2024155.80162.90152.50161.70161.705,082,387
05 Feb 2024142.90157.00141.50153.65153.656,439,979
02 Feb 2024139.65142.55136.60138.00138.001,128,030
01 Feb 2024143.65144.10138.40138.70138.701,261,351
31 Jan 2024136.60145.10135.60142.55142.552,800,652
30 Jan 2024135.35140.25134.60135.55135.551,191,943
29 Jan 2024133.70136.75132.30134.45134.45943,594
25 Jan 2024130.40136.10130.35132.90132.90726,081
24 Jan 2024129.60131.00127.00129.80129.80583,568
23 Jan 2024136.40137.50128.35129.40129.40683,802
19 Jan 2024135.00137.65134.55135.25135.25559,022
18 Jan 2024135.85137.25128.75134.05134.05888,462
17 Jan 2024138.75139.60135.55136.35136.35963,888
16 Jan 2024133.05145.80133.00140.35140.355,315,543
15 Jan 2024135.90137.00132.30133.70133.70521,613
12 Jan 2024138.10138.45134.50134.95134.95561,601
11 Jan 2024140.00140.55136.55137.90137.90942,066
10 Jan 2024135.00139.50133.50138.95138.952,439,151
09 Jan 2024127.90137.10127.20134.50134.502,912,289
08 Jan 2024128.55130.15126.55127.10127.10401,383
05 Jan 2024129.35130.30128.00128.60128.60401,071
04 Jan 2024130.45131.65128.35128.75128.75393,086
03 Jan 2024129.60133.05129.15130.00130.00704,465
02 Jan 2024127.55130.25124.00128.70128.70676,441
01 Jan 2024127.65129.35125.85126.95126.95365,304
29 Dec 2023130.50131.20126.20127.05127.05593,413
28 Dec 2023133.00133.15129.90130.10130.10311,922
27 Dec 2023132.00135.15131.00132.20132.20779,980
26 Dec 2023129.00132.35127.35130.80130.80509,516
22 Dec 2023127.40130.95126.70127.35127.35571,501
21 Dec 2023123.20128.40121.85126.65126.65599,591
20 Dec 2023134.80136.00123.00124.70124.701,091,857
19 Dec 2023130.00135.50129.95133.80133.80723,848
18 Dec 2023131.05132.75130.00130.80130.80272,099
15 Dec 2023132.80134.45130.00131.05131.05378,065
14 Dec 2023135.00136.05132.00132.25132.25467,384
13 Dec 2023131.00133.95129.80133.35133.35467,807
12 Dec 2023133.40134.20130.20130.60130.60303,004
11 Dec 2023131.35133.65130.05132.70132.70396,032
08 Dec 2023133.80133.95129.00130.75130.75413,732
07 Dec 2023130.60133.50129.90132.70132.70553,798
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...