E Factor Experiences Limited (NSE:EFACTOR)
India · Delayed Price · Currency is INR 260.00
-10.00 (-3.70%)
Jan 23, 2026, 3:16 PM IST
E Factor Experiences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | -3.57% | 3,600 |
| Jan 20, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.51% | 3,200 |
| Jan 19, 2026 | 285.00 | 285.00 | 284.30 | 284.30 | 284.30 | -5.00% | 9,600 |
| Jan 16, 2026 | 314.50 | 315.00 | 299.25 | 299.25 | 299.25 | -5.00% | 4,000 |
| Jan 14, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -4.37% | 400 |
| Jan 13, 2026 | 329.40 | 329.40 | 329.40 | 329.40 | 329.40 | 2.94% | 400 |
| Jan 12, 2026 | 294.50 | 320.00 | 294.50 | 320.00 | 320.00 | 3.23% | 14,000 |
| Jan 9, 2026 | 328.00 | 328.00 | 310.00 | 310.00 | 310.00 | -2.36% | 3,200 |
| Jan 8, 2026 | 309.00 | 320.00 | 309.00 | 317.50 | 317.50 | -2.31% | 5,600 |
| Jan 7, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0.67% | 400 |
| Jan 6, 2026 | 323.00 | 323.00 | 322.75 | 322.85 | 322.85 | -4.96% | 3,200 |
| Jan 2, 2026 | 345.00 | 346.70 | 325.05 | 339.70 | 339.70 | -0.37% | 3,600 |
| Jan 1, 2026 | 340.95 | 340.95 | 340.95 | 340.95 | 340.95 | 1.17% | 800 |
| Dec 31, 2025 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - | 400 |
| Dec 30, 2025 | 337.90 | 340.50 | 335.90 | 337.00 | 337.00 | -0.65% | 3,600 |
| Dec 29, 2025 | 338.00 | 340.00 | 335.90 | 339.20 | 339.20 | -0.24% | 6,000 |
| Dec 26, 2025 | 345.00 | 345.00 | 339.00 | 340.00 | 340.00 | 0.32% | 2,400 |
| Dec 24, 2025 | 331.00 | 338.90 | 331.00 | 338.90 | 338.90 | 2.34% | 800 |
| Dec 23, 2025 | 338.50 | 339.00 | 331.15 | 331.15 | 331.15 | -2.29% | 2,800 |
| Dec 22, 2025 | 322.00 | 338.90 | 320.50 | 338.90 | 338.90 | 4.08% | 2,000 |
| Dec 19, 2025 | 324.95 | 325.60 | 324.95 | 325.60 | 325.60 | 5.00% | 3,200 |
| Dec 18, 2025 | 315.00 | 315.00 | 310.10 | 310.10 | 310.10 | -4.58% | 2,000 |
| Dec 17, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 400 |
| Dec 16, 2025 | 339.75 | 339.75 | 325.00 | 325.00 | 325.00 | - | 1,600 |
| Dec 15, 2025 | 320.10 | 325.00 | 320.10 | 325.00 | 325.00 | 1.53% | 1,200 |
| Dec 12, 2025 | 330.00 | 330.00 | 320.10 | 320.10 | 320.10 | -4.45% | 3,200 |
| Dec 10, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -0.59% | 400 |
| Dec 9, 2025 | 323.00 | 338.00 | 323.00 | 337.00 | 337.00 | 2.11% | 4,800 |
| Dec 8, 2025 | 341.00 | 341.00 | 330.00 | 330.05 | 330.05 | -4.31% | 28,800 |
| Dec 5, 2025 | 342.00 | 348.00 | 340.00 | 344.90 | 344.90 | 0.55% | 8,400 |
| Dec 4, 2025 | 333.40 | 348.00 | 333.40 | 343.00 | 343.00 | 2.88% | 9,600 |
| Dec 3, 2025 | 330.00 | 335.00 | 330.00 | 333.40 | 333.40 | 1.49% | 5,200 |
| Dec 2, 2025 | 331.00 | 331.00 | 328.50 | 328.50 | 328.50 | -0.68% | 6,000 |
| Dec 1, 2025 | 315.05 | 334.00 | 315.05 | 330.75 | 330.75 | 1.07% | 16,000 |
| Nov 28, 2025 | 325.00 | 330.00 | 325.00 | 327.25 | 327.25 | -2.60% | 5,600 |
| Nov 27, 2025 | 328.00 | 336.00 | 318.00 | 336.00 | 336.00 | 1.82% | 15,600 |
| Nov 26, 2025 | 312.15 | 330.00 | 310.00 | 330.00 | 330.00 | 1.27% | 32,000 |
| Nov 25, 2025 | 320.00 | 325.90 | 317.00 | 325.85 | 325.85 | -0.76% | 8,000 |
| Nov 24, 2025 | 344.40 | 345.25 | 326.60 | 328.35 | 328.35 | -0.15% | 60,800 |
| Nov 21, 2025 | 306.00 | 328.85 | 306.00 | 328.85 | 328.85 | 5.00% | 27,600 |
| Nov 20, 2025 | 305.50 | 314.80 | 302.00 | 313.20 | 313.20 | 4.05% | 14,000 |
| Nov 19, 2025 | 305.00 | 308.90 | 301.00 | 301.00 | 301.00 | -1.31% | 18,400 |
| Nov 18, 2025 | 307.00 | 307.00 | 294.20 | 305.00 | 305.00 | -0.10% | 9,200 |
| Nov 17, 2025 | 308.00 | 313.85 | 300.00 | 305.30 | 305.30 | -2.51% | 6,800 |
| Nov 14, 2025 | 310.00 | 319.90 | 307.10 | 313.15 | 313.15 | 1.36% | 19,600 |
| Nov 13, 2025 | 311.50 | 314.45 | 295.95 | 308.95 | 308.95 | -0.82% | 11,200 |
| Nov 12, 2025 | 320.10 | 320.10 | 311.50 | 311.50 | 311.50 | -4.43% | 4,000 |
| Nov 11, 2025 | 343.00 | 343.00 | 323.70 | 325.95 | 325.95 | -0.32% | 11,200 |
| Nov 10, 2025 | 310.00 | 330.00 | 310.00 | 327.00 | 327.00 | 5.03% | 4,400 |
| Nov 7, 2025 | 315.00 | 315.00 | 305.60 | 311.35 | 311.35 | -4.19% | 6,800 |