E Factor Experiences Limited (NSE:EFACTOR)
India · Delayed Price · Currency is INR 273.25
+7.45 (2.80%)
At close: Sep 19, 2025
E Factor Experiences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 259.05 | 274.75 | 259.05 | 273.25 | 273.25 | 2.34% | 6,400 |
| Sep 18, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 265.80 | -0.37% | 800 |
| Sep 17, 2025 | 253.05 | 269.00 | 253.05 | 268.00 | 266.80 | 4.85% | 4,800 |
| Sep 16, 2025 | 260.05 | 265.00 | 255.00 | 255.60 | 254.45 | -3.55% | 7,200 |
| Sep 15, 2025 | 282.00 | 282.00 | 265.00 | 265.00 | 263.81 | -1.51% | 8,800 |
| Sep 12, 2025 | 270.00 | 278.95 | 267.00 | 269.05 | 267.84 | -4.13% | 16,800 |
| Sep 11, 2025 | 249.00 | 285.00 | 249.00 | 280.65 | 279.39 | 13.26% | 102,400 |
| Sep 10, 2025 | 245.00 | 253.95 | 245.00 | 247.80 | 246.69 | 4.76% | 26,400 |
| Sep 9, 2025 | 235.05 | 244.95 | 232.10 | 236.55 | 235.49 | 0.21% | 17,600 |
| Sep 8, 2025 | 230.00 | 239.00 | 221.00 | 236.05 | 234.99 | 10.30% | 39,200 |
| Sep 5, 2025 | 215.00 | 215.00 | 214.00 | 214.00 | 213.04 | -1.06% | 4,000 |
| Sep 4, 2025 | 210.00 | 216.30 | 207.00 | 216.30 | 215.33 | 5.00% | 4,000 |
| Sep 3, 2025 | 215.00 | 215.00 | 206.00 | 206.00 | 205.07 | -4.19% | 9,600 |
| Sep 2, 2025 | 205.90 | 215.00 | 201.00 | 215.00 | 214.03 | 3.37% | 8,800 |
| Sep 1, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.07 | -3.26% | 800 |
| Aug 29, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 214.03 | - | 800 |
| Aug 28, 2025 | 210.05 | 215.00 | 209.95 | 215.00 | 214.03 | -2.71% | 2,400 |
| Aug 25, 2025 | 226.50 | 226.80 | 221.00 | 221.00 | 220.01 | -2.56% | 5,600 |
| Aug 22, 2025 | 223.00 | 226.80 | 223.00 | 226.80 | 225.78 | 5.00% | 3,200 |
| Aug 21, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 215.03 | - | 800 |
| Aug 20, 2025 | 216.00 | 216.00 | 209.00 | 216.00 | 215.03 | -0.48% | 3,200 |
| Aug 19, 2025 | 217.05 | 217.05 | 217.05 | 217.05 | 216.07 | - | 800 |
| Aug 18, 2025 | 216.00 | 217.05 | 216.00 | 217.05 | 216.07 | 4.98% | 4,800 |
| Aug 14, 2025 | 206.75 | 206.75 | 206.75 | 206.75 | 205.82 | 0.12% | 1,600 |
| Aug 13, 2025 | 206.50 | 206.50 | 206.50 | 206.50 | 205.57 | - | 800 |
| Aug 8, 2025 | 206.55 | 206.55 | 206.50 | 206.50 | 205.57 | -2.62% | 1,600 |
| Aug 7, 2025 | 215.00 | 215.00 | 212.00 | 212.05 | 211.10 | -0.91% | 2,400 |
| Aug 6, 2025 | 224.95 | 224.95 | 214.00 | 214.00 | 213.04 | -2.17% | 3,200 |
| Aug 5, 2025 | 213.10 | 218.75 | 213.05 | 218.75 | 217.77 | -2.32% | 2,400 |
| Aug 4, 2025 | 223.95 | 223.95 | 223.95 | 223.95 | 222.94 | -0.47% | 800 |
| Aug 1, 2025 | 230.00 | 230.00 | 216.55 | 225.00 | 223.99 | -1.29% | 4,000 |
| Jul 31, 2025 | 228.00 | 228.00 | 227.95 | 227.95 | 226.93 | -5.00% | 5,600 |
| Jul 30, 2025 | 239.95 | 239.95 | 239.95 | 239.95 | 238.87 | 4.33% | 800 |
| Jul 29, 2025 | 230.00 | 230.00 | 225.00 | 230.00 | 228.97 | -1.92% | 2,400 |
| Jul 28, 2025 | 219.05 | 234.50 | 219.00 | 234.50 | 233.45 | 2.40% | 4,000 |
| Jul 25, 2025 | 235.80 | 235.80 | 229.00 | 229.00 | 227.97 | -3.38% | 1,600 |
| Jul 24, 2025 | 227.20 | 239.00 | 227.15 | 237.00 | 235.94 | -0.38% | 10,400 |
| Jul 23, 2025 | 233.00 | 237.90 | 233.00 | 237.90 | 236.83 | 2.10% | 2,400 |
| Jul 22, 2025 | 240.00 | 240.00 | 233.00 | 233.00 | 231.95 | -4.90% | 4,000 |
| Jul 21, 2025 | 257.00 | 257.55 | 242.25 | 245.00 | 243.90 | -3.92% | 8,000 |
| Jul 18, 2025 | 255.00 | 255.00 | 254.00 | 255.00 | 253.85 | - | 3,200 |
| Jul 17, 2025 | 254.50 | 255.00 | 254.50 | 255.00 | 253.85 | 2.35% | 1,600 |
| Jul 16, 2025 | 246.00 | 250.00 | 246.00 | 249.15 | 248.03 | 1.28% | 2,400 |
| Jul 15, 2025 | 246.00 | 246.00 | 241.70 | 246.00 | 244.89 | -1.70% | 4,000 |
| Jul 14, 2025 | 249.90 | 256.90 | 242.60 | 250.25 | 249.13 | 1.03% | 16,800 |
| Jul 11, 2025 | 232.50 | 248.00 | 232.50 | 247.70 | 246.59 | 3.27% | 13,600 |
| Jul 10, 2025 | 225.30 | 239.90 | 225.30 | 239.85 | 238.77 | 2.50% | 6,400 |
| Jul 8, 2025 | 225.00 | 234.00 | 222.35 | 234.00 | 232.95 | -0.02% | 12,000 |
| Jul 7, 2025 | 224.05 | 234.05 | 224.05 | 234.05 | 233.00 | -0.47% | 2,400 |
| Jul 4, 2025 | 232.50 | 236.00 | 232.50 | 235.15 | 234.09 | -0.36% | 60,800 |