Stockint.com

Loading a wholistic market research tool


Research

Stock History for: EKC, Everest Kanto Cylinder Limited, INE184H01027, Listing: 15-Dec-2005

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 156.79 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 14-Aug-2025 Bumper: -; Drift%: -
Industry: Industrial Manufacturing Face Value: 2; VWAP21: Low52 Price: 90.25 Barrier: 102.78; Drift%: 3.81
Basic Industry: Industrial Products Total Equity: 112,207,682 Low52 Date: 30-Mar-2026 SHP: 67.39 / 1.43 / 0.21 / 30.99
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 195.87 / 111.23 Month: 122.5 / 108.45 Week: 119.99 / 111.4 Day: 108.49 / 105.29 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 106.45 108.49 105.29 106.85 107.04 -0.07 1,198.94 209,106 2.18 58,903 1.37 0.63 17
2 06-Apr 106.00 109.00 103.65 106.93 106.62 0.21 1,199.84 246,727 2.58 82,864 1.93 0.88 24
3 02-Apr 98.30 109.89 96.62 106.71 103.75 5.10 1,197.37 565,285 5.91 168,781 3.94 1.75 49
4 01-Apr 93.50 102.78 93.50 101.53 99.84 11.71 1,139.24 835,136 8.73 183,085 4.27 1.83 53
5 30-Mar 98.00 98.04 90.25 90.89 93.16 -8.12 1,019.86 621,148 6.49 315,598 7.37 2.94 91
6 27-Mar 102.39 103.00 97.25 98.92 99.79 -4.12 1,109.96 536,371 5.60 292,485 6.83 2.92 84
7 25-Mar 102.60 105.33 102.21 103.17 103.78 0.94 1,157.65 480,069 5.02 213,078 4.97 2.21 61
8 24-Mar 101.53 103.31 100.50 102.21 101.83 1.98 1,146.87 293,178 3.06 130,386 3.04 1.33 37
9 23-Mar 102.10 103.00 99.72 100.23 100.56 -3.71 1,124.66 250,097 2.61 139,424 3.25 1.40 40
10 20-Mar 104.00 105.62 103.50 104.09 104.66 0.34 1,167.97 143,133 1.50 93,884 2.19 0.98 27
11 19-Mar 103.15 105.95 103.15 103.74 104.12 -1.70 1,164.04 128,213 1.34 63,472 1.48 0.66 18
12 18-Mar 104.60 107.41 104.47 105.53 105.81 0.82 1,184.13 268,790 2.81 136,532 3.19 1.44 39
13 17-Mar 106.20 106.49 103.68 104.67 104.51 -2.15 1,174.48 252,434 2.64 133,752 3.12 1.40 38
14 16-Mar 106.60 108.67 101.98 106.97 105.16 0.73 1,200.29 327,242 3.42 154,562 3.61 1.63 44
15 13-Mar 109.18 109.34 105.60 106.19 107.04 -1.96 1,191.53 208,400 2.18 97,188 2.27 1.04 28
16 12-Mar 107.00 112.95 106.09 108.31 109.84 -2.33 1,215.32 424,986 4.44 117,548 2.74 1.29 34
17 11-Mar 105.59 114.07 105.04 110.89 110.77 5.44 1,244.27 900,521 9.41 249,530 5.82 2.76 72
18 10-Mar 103.25 105.73 102.60 105.17 104.26 2.69 1,180.09 217,760 2.28 82,379 1.92 0.86 24
19 09-Mar 103.50 103.50 100.30 102.42 101.66 -2.19 1,149.23 287,195 3.00 148,272 3.46 1.51 43
20 06-Mar 105.00 106.75 104.42 104.71 105.45 -0.75 1,174.93 195,053 2.04 91,559 2.14 0.97 26
21 05-Mar 105.20 106.44 103.36 105.50 104.87 0.50 1,183.79 164,481 1.72 73,480 1.71 0.77 21
22 04-Mar 106.70 107.75 104.00 104.97 105.56 -3.59 1,177.84 351,915 3.68 164,270 3.83 1.73 47
23 02-Mar 106.35 110.89 106.35 108.88 108.91 -2.92 1,221.72 267,822 2.80 126,137 2.94 1.37 36
24 27-Feb 113.01 113.84 111.40 112.15 112.31 -1.29 1,258.41 160,952 1.68 87,774 2.05 0.99 25
25 26-Feb 114.50 115.84 111.76 113.61 113.55 -0.44 1,274.79 223,715 2.34 64,161 1.50 0.73 18
26 25-Feb 115.71 116.02 113.60 114.11 114.62 -0.92 1,280.40 98,453 1.03 47,370 1.11 0.54 14
27 24-Feb 116.80 116.80 114.00 115.17 115.23 -1.30 1,292.30 147,422 1.54 68,487 1.60 0.79 20
28 23-Feb 119.99 119.99 115.20 116.69 116.85 -1.28 1,309.35 195,772 2.05 95,971 2.24 1.12 28
29 20-Feb 118.99 120.03 117.32 118.20 118.33 0.03 1,326.29 242,561 2.53 89,294 2.08 1.06 26
30 19-Feb 123.80 123.82 117.01 118.16 118.94 -4.05 1,325.85 563,621 5.89 294,561 6.87 3.50 85
31 18-Feb 123.78 124.76 121.65 123.15 123.10 -0.51 1,381.84 176,080 1.84 70,331 1.64 0.87 20
32 17-Feb 120.65 125.89 119.71 123.78 123.73 2.82 1,388.91 312,553 3.27 116,892 2.73 1.45 34
33 16-Feb 121.50 121.50 119.10 120.39 120.26 -1.24 1,350.87 197,618 2.06 93,780 2.19 1.13 27
34 13-Feb 125.51 126.88 119.49 121.90 122.19 -1.78 1,367.81 670,124 7.00 245,707 5.73 3.00 71
35 12-Feb 125.13 127.44 122.72 124.11 124.45 -0.43 1,392.61 551,436 5.76 274,021 6.40 3.41 79
36 11-Feb 129.30 129.30 124.00 124.65 125.63 -3.29 1,398.67 417,744 4.36 161,744 3.78 2.03 47
37 10-Feb 127.90 129.70 125.07 128.89 127.38 1.62 1,446.24 713,818 7.46 281,902 6.58 3.59 81
38 09-Feb 119.00 128.00 118.90 126.83 124.58 7.26 1,423.13 1,223,583 12.78 447,653 10.45 5.58 129
39 06-Feb 113.53 119.00 112.01 118.25 116.15 4.16 1,326.86 598,418 6.25 235,252 5.49 2.73 68
40 05-Feb 114.00 114.31 112.71 113.53 113.43 -1.15 1,273.89 204,821 2.14 65,594 1.53 0.74 19
41 04-Feb 112.01 115.06 110.61 114.85 113.09 1.84 1,288.71 418,784 4.38 166,039 3.88 1.88 48
42 03-Feb 110.99 114.00 107.09 112.77 110.90 6.74 1,265.37 773,905 8.09 213,906 4.99 2.37 62
43 02-Feb 106.80 108.35 102.33 105.65 104.52 -0.59 1,185.47 396,435 4.14 106,376 2.48 1.11 31
44 01-Feb 109.00 111.04 105.51 106.28 108.11 -2.63 1,192.54 303,901 3.18 84,676 1.98 0.92 25
45 30-Jan 107.68 110.80 105.40 109.15 108.70 0.37 1,224.75 795,313 8.31 136,672 3.19 1.49 40
46 29-Jan 113.69 115.28 106.80 108.75 111.22 -4.34 1,220.26 1,254,639 13.11 283,308 6.61 3.15 82
47 28-Jan 117.25 117.27 112.20 113.68 114.09 -3.06 1,275.58 3,097,136 32.36 341,957 7.98 3.90 99
48 27-Jan 116.98 122.00 114.00 117.27 117.41 2.39 1,315.86 19,093,360 199.48 1,932,392 45.10 22.69 559
49 23-Jan 101.13 117.99 101.13 114.53 114.70 13.25 1,285.11 45,085,478 471.03 2,690,266 62.79 30.86 779
50 22-Jan 101.40 103.62 100.60 101.13 101.79 0.04 1,134.76 222,651 2.33 105,747 2.47 1.08 31
51 21-Jan 103.28 103.68 100.11 101.09 101.76 -2.12 1,134.31 227,265 2.37 104,230 2.43 1.06 30
52 20-Jan 107.00 107.07 102.60 103.28 104.59 -3.54 1,158.88 228,889 2.39 99,330 2.32 1.04 29
53 19-Jan 111.70 111.70 106.51 107.07 107.84 -1.52 1,201.41 161,417 1.69 78,096 1.82 0.84 23
54 16-Jan 108.01 111.75 107.92 108.72 109.56 0.42 1,219.92 174,931 1.83 82,582 1.93 0.90 24
55 14-Jan 108.42 110.23 108.00 108.26 108.89 -1.10 1,214.76 148,989 1.56 66,222 1.55 0.72 19
56 13-Jan 111.30 112.41 108.51 109.46 110.13 -0.99 1,228.23 124,548 1.30 52,082 1.22 0.57 15
57 12-Jan 111.94 111.95 108.25 110.55 109.67 -1.57 1,240.46 188,386 1.97 63,864 1.49 0.70 18
58 09-Jan 113.50 114.40 111.95 112.31 112.69 -1.73 1,260.20 113,160 1.18 50,234 1.17 0.57 15
59 08-Jan 115.50 116.10 114.00 114.29 114.53 -1.32 1,282.42 137,690 1.44 77,451 1.81 0.89 22
60 07-Jan 115.56 116.40 115.11 115.82 115.66 -0.11 1,299.59 95,715 1.00 57,694 1.35 0.67 17
61 06-Jan 116.90 116.90 114.78 115.95 115.59 0.37 1,301.05 163,073 1.70 97,178 2.27 1.12 28
62 05-Jan 118.07 118.07 115.10 115.52 116.13 -1.43 1,296.22 167,243 1.75 96,017 2.24 1.12 28
63 02-Jan 115.88 118.00 115.46 117.19 116.95 1.13 1,314.96 202,282 2.11 112,427 2.62 1.31 33
64 01-Jan 117.80 118.00 115.11 115.88 115.92 -0.35 1,300.26 98,646 1.03 42,845 1.00 0.50 12
65 31-Dec 114.26 117.96 114.26 116.29 116.72 1.47 1,304.86 288,144 3.01 72,283 1.69 0.84 21
66 30-Dec 114.78 115.50 113.50 114.60 114.18 -0.16 1,285.90 288,306 3.01 165,411 3.86 1.89 48
67 29-Dec 116.55 117.18 113.51 114.78 114.52 -1.69 1,287.92 401,510 4.19 253,869 5.93 2.91 73

Similar Stocks: CYIENTDLM    DYNAMATECH    GMMPFAUDLR    LLOYDSENGG    LMW    TEGA    TEXRAIL    HONAUT    AARON    AFFORDABLE    ANUP    ATAM    CENTUM    CROWN    DEEDEV    DUCON    EIMCOELECO    EKC    GALAPREC    GODHA    GUJAPOLLO    HERCULES    HIRECT    HLEGLAS    HMT    HONDAPOWER    ICEMAKE    INDIANHUME    INTLCONV    JASH    JNKINDIA    KABRAEXTRU    LOKESHMACH    MACPOWER    MAHEPC    MANUGRAPH    MARINE    MAZDA    MICEL    PENIND    PITTIENG    RVTH    SALASAR    SHANTIGEAR    SOMICONVEY    THEJO    TRF    UNIDT    WALCHANNAG    WINDMACHIN    ELECON    JYOTICNC    KAYNES    PRAJIND    SYRMA    AIMTRON    BEWLTD    EMMIL    KATARIA    PRESSTONIC    SONAMAC    SPECTRUM    VINYAS    MAMATA    SGLTL    READYMIX    PATILAUTOM    GLOBALPET    ETL    BAJAJINDEF    CPPLUS    RAJOOENG    PREMIER    EPACKPEB   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com