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: 231.57 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 09-Dec-2024 Bumper: -; Drift%: -
Industry: Industrial Manufacturing Face Value: 2; VWAP21: Low52 Price: 103.0 Barrier: -; Drift%: -
Basic Industry: Industrial Products Total Equity: 112,207,682 Low52 Date: 07-Apr-2025 SHP: 67.39 / 1.67 / 0.16 / 30.79
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 195.87 / 111.23 Month: 150.97 / 137.1 Week: 154.55 / 144.23 Day: 143.01 / 139.04 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 140.50 143.01 139.04 141.95 141.55 1.55 1,592.79 217,621 2.20 110,805 1.72 1.57 32
2 11-Nov 138.00 141.29 137.10 139.78 138.90 0.97 1,568.44 177,996 1.80 72,454 1.13 1.01 21
3 10-Nov 137.90 141.94 136.80 138.44 139.22 0.39 1,553.40 169,115 1.71 69,474 1.08 0.97 20
4 07-Nov 139.50 140.89 135.77 137.90 137.62 -1.47 1,547.34 188,187 1.90 88,645 1.38 1.22 25
5 06-Nov 142.45 142.45 139.42 139.96 140.14 -1.13 1,570.46 228,790 2.31 124,394 1.94 1.74 36
6 04-Nov 144.00 145.05 140.81 141.56 142.67 -2.03 1,588.41 277,290 2.80 142,453 2.22 2.03 41
7 03-Nov 146.90 147.55 144.10 144.49 145.05 -1.28 1,621.29 160,014 1.62 92,550 1.44 1.34 27
8 31-Oct 146.05 147.88 144.23 146.36 146.50 0.05 1,642.27 376,650 3.81 151,758 2.36 2.22 44
9 30-Oct 148.96 148.96 145.60 146.29 146.70 -1.90 1,641.49 280,401 2.83 167,755 2.61 2.46 48
10 29-Oct 148.10 151.00 146.10 149.13 148.88 0.70 1,673.35 316,103 3.19 118,777 1.85 1.77 34
11 28-Oct 152.25 152.25 147.10 148.09 149.23 -2.28 1,661.68 288,932 2.92 149,668 2.33 2.23 43
12 27-Oct 152.49 154.55 150.20 151.54 152.19 -0.12 1,700.40 481,746 4.87 215,779 3.36 3.28 62
13 24-Oct 148.99 153.99 148.05 151.72 151.29 2.39 1,702.41 1,353,129 13.67 458,791 7.14 6.94 132
14 23-Oct 143.05 150.80 142.25 148.18 148.27 3.43 1,662.69 1,068,316 10.80 470,662 7.32 6.98 135
15 21-Oct 142.38 143.71 141.79 143.26 143.14 1.05 1,607.49 98,952 1.00 64,275 1.00 0.92 18
16 20-Oct 141.40 142.80 139.39 141.77 141.40 1.24 1,590.77 197,343 1.99 102,072 1.59 1.44 29
17 17-Oct 142.85 143.30 139.20 140.04 140.97 -2.29 1,571.36 342,330 3.46 193,955 3.02 2.73 56
18 16-Oct 143.80 144.74 142.65 143.32 143.58 0.29 1,608.16 228,576 2.31 92,708 1.44 1.33 27
19 15-Oct 142.05 144.30 141.12 142.91 143.27 1.11 1,603.56 502,279 5.08 171,209 2.66 2.45 49
20 14-Oct 139.10 142.80 139.00 141.34 141.07 1.44 1,585.94 476,564 4.82 243,817 3.79 3.44 70
21 13-Oct 140.10 140.42 138.64 139.34 139.17 -1.02 1,563.50 174,976 1.77 101,525 1.58 1.41 29
22 10-Oct 142.15 143.70 140.53 140.77 141.81 -1.07 1,579.55 205,690 2.08 101,688 1.58 1.44 29
23 09-Oct 140.95 142.70 139.80 142.29 141.03 0.96 1,596.60 210,311 2.13 94,678 1.47 1.34 27
24 08-Oct 141.40 143.10 139.75 140.94 141.14 -0.37 1,581.46 233,602 2.36 114,977 1.79 1.62 33
25 07-Oct 142.50 144.00 141.00 141.46 142.22 -0.46 1,587.29 262,758 2.66 154,802 2.41 2.20 44
26 06-Oct 145.17 146.19 141.70 142.11 143.82 -1.74 1,594.58 272,416 2.75 146,426 2.28 2.11 42
27 03-Oct 146.60 147.36 143.62 144.62 144.75 -1.36 1,622.75 322,129 3.26 165,016 2.57 2.39 47
28 01-Oct 145.77 147.95 145.42 146.61 146.51 0.75 1,645.08 397,078 4.01 185,034 2.88 2.71 53
29 30-Sep 143.50 146.80 140.61 145.52 144.54 1.80 1,632.85 573,452 5.80 220,344 3.43 3.18 63
30 29-Sep 146.00 146.84 140.79 142.94 142.71 -1.59 1,603.90 418,340 4.23 168,904 2.63 2.41 48
31 26-Sep 149.65 150.00 142.68 145.25 145.51 -2.88 1,629.82 661,479 6.68 267,860 4.17 3.90 77
32 25-Sep 145.60 150.97 145.51 149.55 148.89 1.96 1,678.07 1,394,254 14.09 546,236 8.50 8.13 157
33 24-Sep 147.20 148.92 143.25 146.67 146.73 0.74 1,645.75 923,776 9.34 352,033 5.48 5.17 101
34 23-Sep 141.59 148.45 139.15 145.59 145.33 2.83 1,633.63 1,799,826 18.19 695,633 10.82 10.11 200
35 22-Sep 140.20 143.50 140.20 141.59 142.22 1.16 1,588.75 680,240 6.87 291,542 4.54 4.15 84
36 19-Sep 139.90 141.00 138.59 139.96 140.02 0.04 1,570.46 315,310 3.19 159,134 2.48 2.23 46
37 18-Sep 141.85 143.37 139.43 139.91 141.04 -0.91 1,569.90 363,395 3.67 160,088 2.49 2.26 46
38 17-Sep 141.24 142.99 140.71 141.19 141.59 0.42 1,584.26 229,035 2.31 119,622 1.86 1.69 34
39 16-Sep 141.99 143.00 140.10 140.60 141.27 -0.57 1,577.64 303,522 3.07 136,535 2.12 1.93 39
40 15-Sep 139.45 143.57 139.06 141.40 141.52 1.68 1,586.62 482,234 4.87 219,767 3.42 3.11 63
41 12-Sep 141.40 141.56 138.15 139.06 139.58 -1.12 1,560.36 336,068 3.40 196,580 3.06 2.74 56
42 11-Sep 140.99 142.38 139.70 140.64 140.85 -0.25 1,578.09 283,883 2.87 126,455 1.97 1.78 36
43 10-Sep 138.90 142.99 138.00 140.99 140.25 1.82 1,582.02 442,037 4.47 214,226 3.33 3.00 61
44 09-Sep 140.38 141.00 137.35 138.47 139.35 -0.89 1,553.74 377,010 3.81 140,698 2.19 1.96 40
45 08-Sep 140.77 141.93 138.65 139.72 140.42 -0.74 1,567.77 264,314 2.67 132,486 2.06 1.86 38
46 05-Sep 141.40 142.45 139.10 140.76 140.99 0.31 1,579.44 340,200 3.44 148,077 2.30 2.09 42
47 04-Sep 143.00 144.00 139.65 140.33 141.26 -1.23 1,574.61 283,308 2.86 115,801 1.80 1.64 33
48 03-Sep 140.00 142.90 139.74 142.08 141.62 1.57 1,594.25 345,405 3.49 165,142 2.57 2.34 47
49 02-Sep 139.54 142.61 138.50 139.88 140.79 -0.05 1,569.56 540,361 5.46 219,214 3.41 3.09 63
50 01-Sep 137.10 142.62 137.10 139.95 139.96 2.20 1,570.35 715,458 7.23 231,600 3.60 3.24 66
51 29-Aug 136.30 138.59 135.46 136.94 137.05 0.39 1,536.57 299,657 3.03 113,667 1.77 1.56 33
52 28-Aug 135.80 138.70 133.94 136.41 136.76 0.38 1,530.62 377,998 3.82 130,671 2.03 1.79 37
53 26-Aug 142.50 142.59 135.00 135.89 138.08 -4.03 1,524.79 716,994 7.25 291,597 4.54 4.03 84
54 25-Aug 144.79 145.60 141.00 141.60 142.49 -1.93 1,588.86 575,268 5.81 249,879 3.89 3.56 72
55 22-Aug 143.49 148.40 141.63 144.39 145.42 1.05 1,620.17 1,314,669 13.29 359,491 5.59 5.23 103
56 21-Aug 142.50 147.95 141.81 142.89 144.54 0.93 1,603.34 1,466,100 14.82 378,215 5.88 5.47 108
57 20-Aug 144.30 145.99 141.00 141.57 142.60 -1.35 1,588.52 1,173,585 11.86 397,040 6.18 5.66 114
58 19-Aug 144.90 151.95 142.92 143.51 146.81 -0.19 1,610.29 4,311,309 43.57 852,761 13.27 12.52 245
59 18-Aug 150.90 152.70 143.00 143.78 147.34 -6.01 1,613.32 4,524,454 45.72 1,237,983 19.26 18.24 355
60 14-Aug 145.00 156.79 141.50 152.97 151.30 16.45 1,716.44 32,225,449 325.66 3,490,707 54.31 52.81 1,001
61 13-Aug 133.89 138.00 130.50 131.36 133.80 -1.25 1,473.96 269,512 2.72 133,507 2.08 1.79 38
62 12-Aug 131.80 134.00 130.68 133.02 132.36 0.76 1,492.59 232,483 2.35 120,102 1.87 1.59 34
63 11-Aug 131.70 134.00 129.00 132.02 132.02 0.86 1,481.37 282,375 2.85 127,340 1.98 1.68 37
64 08-Aug 130.22 134.29 128.77 130.90 131.83 0.02 1,468.80 212,631 2.15 96,432 1.50 1.27 28
65 07-Aug 130.28 131.39 127.76 130.87 129.46 0.09 1,468.46 168,328 1.70 64,410 1.00 0.83 19
66 06-Aug 133.60 134.48 127.00 130.75 130.12 -2.40 1,467.12 267,800 2.71 94,812 1.48 1.23 28
67 05-Aug 129.50 134.90 129.50 133.96 133.26 2.40 1,503.13 382,332 3.86 200,298 3.12 2.67 58

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