E Factor Experiences Limited (NSE:EFACTOR)
India · Delayed Price · Currency is INR 217.05
+10.30 (4.98%)
At close: Aug 18, 2025
E Factor Experiences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 216.00 | 216.00 | 209.00 | 216.00 | 216.00 | -0.48% | 3,200 |
| Aug 19, 2025 | 217.05 | 217.05 | 217.05 | 217.05 | 217.05 | - | 800 |
| Aug 18, 2025 | 216.00 | 217.05 | 216.00 | 217.05 | 217.05 | 4.98% | 4,800 |
| Aug 14, 2025 | 206.75 | 206.75 | 206.75 | 206.75 | 206.75 | 0.12% | 1,600 |
| Aug 13, 2025 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | - | 800 |
| Aug 8, 2025 | 206.55 | 206.55 | 206.50 | 206.50 | 206.50 | -2.62% | 1,600 |
| Aug 7, 2025 | 215.00 | 215.00 | 212.00 | 212.05 | 212.05 | -0.91% | 2,400 |
| Aug 6, 2025 | 224.95 | 224.95 | 214.00 | 214.00 | 214.00 | -2.17% | 3,200 |
| Aug 5, 2025 | 213.10 | 218.75 | 213.05 | 218.75 | 218.75 | -2.32% | 2,400 |
| Aug 4, 2025 | 223.95 | 223.95 | 223.95 | 223.95 | 223.95 | -0.47% | 800 |
| Aug 1, 2025 | 230.00 | 230.00 | 216.55 | 225.00 | 225.00 | -1.29% | 4,000 |
| Jul 31, 2025 | 228.00 | 228.00 | 227.95 | 227.95 | 227.95 | -5.00% | 5,600 |
| Jul 30, 2025 | 239.95 | 239.95 | 239.95 | 239.95 | 239.95 | 4.33% | 800 |
| Jul 29, 2025 | 230.00 | 230.00 | 225.00 | 230.00 | 230.00 | -1.92% | 2,400 |
| Jul 28, 2025 | 219.05 | 234.50 | 219.00 | 234.50 | 234.50 | 2.40% | 4,000 |
| Jul 25, 2025 | 235.80 | 235.80 | 229.00 | 229.00 | 229.00 | -3.38% | 1,600 |
| Jul 24, 2025 | 227.20 | 239.00 | 227.15 | 237.00 | 237.00 | -0.38% | 10,400 |
| Jul 23, 2025 | 233.00 | 237.90 | 233.00 | 237.90 | 237.90 | 2.10% | 2,400 |
| Jul 22, 2025 | 240.00 | 240.00 | 233.00 | 233.00 | 233.00 | -4.90% | 4,000 |
| Jul 21, 2025 | 257.00 | 257.55 | 242.25 | 245.00 | 245.00 | -3.92% | 8,000 |
| Jul 18, 2025 | 255.00 | 255.00 | 254.00 | 255.00 | 255.00 | - | 3,200 |
| Jul 17, 2025 | 254.50 | 255.00 | 254.50 | 255.00 | 255.00 | 2.35% | 1,600 |
| Jul 16, 2025 | 246.00 | 250.00 | 246.00 | 249.15 | 249.15 | 1.28% | 2,400 |
| Jul 15, 2025 | 246.00 | 246.00 | 241.70 | 246.00 | 246.00 | -1.70% | 4,000 |
| Jul 14, 2025 | 249.90 | 256.90 | 242.60 | 250.25 | 250.25 | 1.03% | 16,800 |
| Jul 11, 2025 | 232.50 | 248.00 | 232.50 | 247.70 | 247.70 | 3.27% | 13,600 |
| Jul 10, 2025 | 225.30 | 239.90 | 225.30 | 239.85 | 239.85 | 2.50% | 6,400 |
| Jul 8, 2025 | 225.00 | 234.00 | 222.35 | 234.00 | 234.00 | -0.02% | 12,000 |
| Jul 7, 2025 | 224.05 | 234.05 | 224.05 | 234.05 | 234.05 | -0.47% | 2,400 |
| Jul 4, 2025 | 232.50 | 236.00 | 232.50 | 235.15 | 235.15 | -0.36% | 60,800 |
| Jul 3, 2025 | 244.20 | 244.20 | 231.30 | 236.00 | 236.00 | -0.02% | 61,600 |
| Jul 2, 2025 | 230.00 | 236.05 | 230.00 | 236.05 | 236.05 | 3.08% | 52,800 |
| Jul 1, 2025 | 228.50 | 229.00 | 228.50 | 229.00 | 229.00 | 0.33% | 6,400 |
| Jun 30, 2025 | 234.90 | 234.90 | 228.00 | 228.25 | 228.25 | -4.46% | 7,200 |
| Jun 27, 2025 | 243.50 | 243.50 | 222.10 | 238.90 | 238.90 | 2.97% | 9,600 |
| Jun 26, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | 800 |
| Jun 25, 2025 | 247.70 | 247.70 | 232.00 | 232.00 | 232.00 | -1.67% | 8,000 |
| Jun 24, 2025 | 235.00 | 235.95 | 231.50 | 235.95 | 235.95 | 4.98% | 41,600 |
| Jun 23, 2025 | 216.00 | 226.00 | 212.50 | 224.75 | 224.75 | 3.91% | 15,200 |
| Jun 20, 2025 | 212.95 | 216.30 | 212.90 | 216.30 | 216.30 | 5.00% | 25,600 |
| Jun 19, 2025 | 201.50 | 210.00 | 201.50 | 206.00 | 206.00 | -1.90% | 4,000 |
| Jun 18, 2025 | 210.00 | 213.90 | 210.00 | 210.00 | 210.00 | -1.41% | 4,800 |
| Jun 17, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 1.43% | 3,200 |
| Jun 16, 2025 | 210.00 | 212.00 | 206.15 | 210.00 | 210.00 | -3.23% | 9,600 |
| Jun 13, 2025 | 225.00 | 225.00 | 217.00 | 217.00 | 217.00 | -2.47% | 5,600 |
| Jun 12, 2025 | 223.95 | 224.00 | 217.00 | 222.50 | 222.50 | 4.29% | 16,000 |
| Jun 11, 2025 | 205.50 | 213.35 | 205.50 | 213.35 | 213.35 | 5.00% | 25,600 |
| Jun 10, 2025 | 201.00 | 203.20 | 200.00 | 203.20 | 203.20 | 4.99% | 6,400 |
| Jun 6, 2025 | 199.90 | 205.95 | 193.55 | 193.55 | 193.55 | -2.98% | 5,600 |
| Jun 5, 2025 | 200.45 | 200.45 | 188.00 | 199.50 | 199.50 | 1.99% | 12,800 |