E Factor Experiences Limited (NSE:EFACTOR)
India · Delayed Price · Currency is INR 203.00
-2.00 (-0.98%)
Aug 21, 2026, 3:14 PM IST
E Factor Experiences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 200.00 | 203.00 | 200.00 | 203.00 | 203.00 | -0.98% | 10,000 |
| Aug 19, 2026 | 205.00 | 205.00 | 204.00 | 205.00 | 205.00 | 1.16% | 2,800 |
| Aug 18, 2026 | 222.00 | 222.00 | 200.00 | 202.65 | 202.65 | 1.66% | 11,200 |
| Aug 17, 2026 | 185.00 | 206.85 | 185.00 | 199.35 | 199.35 | 1.45% | 14,400 |
| Aug 14, 2026 | 195.05 | 200.00 | 195.05 | 196.50 | 196.50 | 0.74% | 4,000 |
| Aug 13, 2026 | 190.00 | 198.00 | 185.00 | 195.05 | 195.05 | 2.68% | 8,400 |
| Aug 12, 2026 | 185.50 | 202.00 | 185.50 | 189.95 | 189.95 | 2.48% | 7,600 |
| Aug 11, 2026 | 188.85 | 190.00 | 185.00 | 185.35 | 185.35 | -2.45% | 5,200 |
| Aug 10, 2026 | 182.00 | 192.00 | 182.00 | 190.00 | 190.00 | 5.56% | 11,600 |
| Aug 7, 2026 | 191.00 | 191.00 | 180.00 | 180.00 | 180.00 | -2.70% | 800 |
| Aug 6, 2026 | 186.00 | 192.00 | 185.00 | 185.00 | 185.00 | -0.54% | 4,800 |
| Aug 5, 2026 | 179.65 | 186.75 | 178.00 | 186.00 | 186.00 | 4.49% | 8,400 |
| Aug 4, 2026 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 3.37% | 4,800 |
| Aug 3, 2026 | 175.55 | 176.60 | 170.00 | 172.20 | 172.20 | -1.60% | 4,400 |
| Jul 31, 2026 | 165.00 | 175.00 | 165.00 | 175.00 | 175.00 | 8.66% | 10,400 |
| Jul 30, 2026 | 161.00 | 162.50 | 161.00 | 161.05 | 161.05 | -4.87% | 4,400 |
| Jul 29, 2026 | 176.00 | 176.00 | 167.00 | 169.30 | 169.30 | -3.81% | 15,200 |
| Jul 28, 2026 | 175.00 | 176.00 | 174.95 | 176.00 | 176.00 | 0.57% | 36,800 |
| Jul 27, 2026 | 174.50 | 175.00 | 174.50 | 175.00 | 175.00 | 1.04% | 8,400 |
| Jul 24, 2026 | 161.95 | 173.20 | 161.95 | 173.20 | 173.20 | 6.91% | 10,800 |
| Jul 23, 2026 | 150.00 | 162.00 | 150.00 | 162.00 | 162.00 | 3.85% | 28,800 |
| Jul 22, 2026 | 171.00 | 171.00 | 155.95 | 156.00 | 156.00 | -2.50% | 3,200 |
| Jul 21, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -0.22% | 800 |
| Jul 17, 2026 | 167.00 | 167.00 | 160.35 | 160.35 | 160.35 | -3.98% | 800 |
| Jul 16, 2026 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | 4.41% | 2,800 |
| Jul 15, 2026 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | -0.03% | 400 |
| Jul 14, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 800 |
| Jul 13, 2026 | 159.90 | 161.00 | 159.90 | 160.00 | 160.00 | 4.00% | 2,000 |
| Jul 10, 2026 | 160.00 | 160.00 | 153.10 | 153.85 | 153.85 | -2.53% | 6,400 |
| Jul 9, 2026 | 161.50 | 162.50 | 156.60 | 157.85 | 157.85 | -1.93% | 8,800 |
| Jul 8, 2026 | 168.30 | 170.00 | 150.00 | 160.95 | 160.95 | -5.30% | 10,000 |
| Jul 7, 2026 | 170.00 | 170.00 | 169.95 | 169.95 | 169.95 | -0.41% | 2,800 |
| Jul 6, 2026 | 178.00 | 178.00 | 170.00 | 170.65 | 170.65 | -5.19% | 5,600 |
| Jul 3, 2026 | 181.00 | 181.00 | 174.00 | 180.00 | 180.00 | 1.04% | 5,600 |
| Jul 2, 2026 | 183.00 | 183.00 | 176.30 | 178.15 | 178.15 | -1.03% | 7,600 |
| Jul 1, 2026 | 180.30 | 180.30 | 180.00 | 180.00 | 180.00 | -2.07% | 1,200 |
| Jun 30, 2026 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | 5.57% | 1,600 |
| Jun 29, 2026 | 174.55 | 174.55 | 174.10 | 174.10 | 174.10 | -3.81% | 1,200 |
| Jun 25, 2026 | 183.95 | 183.95 | 181.00 | 181.00 | 181.00 | 1.40% | 1,200 |
| Jun 22, 2026 | 183.00 | 184.50 | 178.50 | 178.50 | 178.50 | -2.46% | 3,200 |
| Jun 19, 2026 | 172.05 | 183.00 | 172.05 | 183.00 | 183.00 | 1.81% | 10,000 |
| Jun 18, 2026 | 181.00 | 187.30 | 178.50 | 179.75 | 179.75 | -4.84% | 16,000 |
| Jun 17, 2026 | 182.50 | 190.00 | 181.05 | 188.90 | 188.90 | 1.59% | 6,400 |
| Jun 16, 2026 | 182.55 | 186.00 | 181.80 | 185.95 | 185.95 | -0.46% | 4,800 |
| Jun 15, 2026 | 187.00 | 189.00 | 181.00 | 186.80 | 186.80 | 3.20% | 10,800 |
| Jun 12, 2026 | 185.00 | 189.00 | 181.00 | 181.00 | 181.00 | -2.16% | 1,600 |
| Jun 11, 2026 | 184.95 | 185.00 | 184.95 | 185.00 | 185.00 | -0.54% | 1,600 |
| Jun 10, 2026 | 188.00 | 188.00 | 182.05 | 186.00 | 186.00 | 0.54% | 4,800 |
| Jun 9, 2026 | 180.00 | 185.00 | 174.00 | 185.00 | 185.00 | 4.82% | 50,800 |
| Jun 8, 2026 | 182.00 | 182.00 | 176.10 | 176.50 | 176.50 | -3.02% | 2,000 |