E Factor Experiences Limited (NSE:EFACTOR)
India · Delayed Price · Currency is INR 183.50
+7.90 (4.50%)
Oct 6, 2026, 3:28 PM IST
E Factor Experiences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 181.00 | 185.45 | 176.00 | 183.50 | 183.50 | 4.50% | 12,800 |
| Oct 5, 2026 | 194.75 | 199.25 | 172.05 | 175.60 | 175.60 | -5.46% | 7,200 |
| Oct 1, 2026 | 190.00 | 191.95 | 176.15 | 185.75 | 185.75 | 0.41% | 6,000 |
| Sep 30, 2026 | 193.00 | 199.00 | 185.00 | 185.00 | 185.00 | -2.81% | 22,400 |
| Sep 29, 2026 | 170.50 | 194.40 | 170.50 | 190.35 | 190.35 | 7.03% | 24,000 |
| Sep 28, 2026 | 171.15 | 177.85 | 168.00 | 177.85 | 177.85 | 3.91% | 25,600 |
| Sep 25, 2026 | 161.95 | 175.00 | 161.45 | 171.15 | 171.15 | 5.68% | 29,200 |
| Sep 24, 2026 | 155.00 | 161.95 | 155.00 | 161.95 | 161.95 | 7.22% | 27,200 |
| Sep 23, 2026 | 160.00 | 160.00 | 150.00 | 151.05 | 151.05 | -3.42% | 32,800 |
| Sep 22, 2026 | 165.00 | 165.00 | 155.00 | 156.40 | 156.40 | -5.21% | 10,400 |
| Sep 18, 2026 | 164.95 | 165.00 | 164.95 | 165.00 | 165.00 | 1.66% | 3,200 |
| Sep 17, 2026 | 169.50 | 169.50 | 161.40 | 162.30 | 162.30 | 0.15% | 2,800 |
| Sep 16, 2026 | 165.00 | 165.00 | 159.90 | 162.05 | 162.05 | 2.05% | 6,400 |
| Sep 15, 2026 | 166.00 | 169.00 | 155.55 | 160.00 | 158.80 | -3.61% | 9,200 |
| Sep 11, 2026 | 167.00 | 167.00 | 166.00 | 166.00 | 164.76 | -2.84% | 800 |
| Sep 10, 2026 | 172.95 | 172.95 | 167.05 | 170.85 | 169.57 | 1.70% | 20,000 |
| Sep 9, 2026 | 182.00 | 182.00 | 168.00 | 168.00 | 166.74 | - | 9,200 |
| Sep 8, 2026 | 175.00 | 175.00 | 162.10 | 168.00 | 166.74 | -2.64% | 29,200 |
| Sep 7, 2026 | 173.00 | 185.00 | 169.00 | 172.55 | 171.26 | -0.26% | 24,800 |
| Sep 4, 2026 | 180.00 | 180.00 | 168.15 | 173.00 | 171.70 | -1.14% | 3,600 |
| Sep 3, 2026 | 181.00 | 181.00 | 175.00 | 175.00 | 173.69 | -3.87% | 1,200 |
| Sep 1, 2026 | 198.45 | 198.45 | 182.05 | 182.05 | 180.68 | -1.83% | 4,800 |
| Aug 31, 2026 | 199.35 | 199.35 | 185.10 | 185.45 | 184.06 | -5.38% | 4,800 |
| Aug 28, 2026 | 199.00 | 200.00 | 185.05 | 196.00 | 194.53 | 2.08% | 5,200 |
| Aug 27, 2026 | 200.00 | 200.00 | 191.00 | 192.00 | 190.56 | -4.00% | 4,800 |
| Aug 26, 2026 | 190.70 | 200.50 | 190.70 | 200.00 | 198.50 | 0.25% | 2,800 |
| Aug 25, 2026 | 204.00 | 204.00 | 192.70 | 199.50 | 198.00 | -1.19% | 8,000 |
| Aug 24, 2026 | 204.00 | 205.00 | 195.00 | 201.90 | 200.39 | -0.54% | 11,600 |
| Aug 21, 2026 | 200.00 | 203.00 | 200.00 | 203.00 | 201.48 | -0.98% | 10,000 |
| Aug 19, 2026 | 205.00 | 205.00 | 204.00 | 205.00 | 203.46 | 1.16% | 2,800 |
| Aug 18, 2026 | 222.00 | 222.00 | 200.00 | 202.65 | 201.13 | 1.66% | 11,200 |
| Aug 17, 2026 | 185.00 | 206.85 | 185.00 | 199.35 | 197.85 | 1.45% | 14,400 |
| Aug 14, 2026 | 195.05 | 200.00 | 195.05 | 196.50 | 195.03 | 0.74% | 4,000 |
| Aug 13, 2026 | 190.00 | 198.00 | 185.00 | 195.05 | 193.59 | 2.68% | 8,400 |
| Aug 12, 2026 | 185.50 | 202.00 | 185.50 | 189.95 | 188.53 | 2.48% | 7,600 |
| Aug 11, 2026 | 188.85 | 190.00 | 185.00 | 185.35 | 183.96 | -2.45% | 5,200 |
| Aug 10, 2026 | 182.00 | 192.00 | 182.00 | 190.00 | 188.58 | 5.56% | 11,600 |
| Aug 7, 2026 | 191.00 | 191.00 | 180.00 | 180.00 | 178.65 | -2.70% | 800 |
| Aug 6, 2026 | 186.00 | 192.00 | 185.00 | 185.00 | 183.61 | -0.54% | 4,800 |
| Aug 5, 2026 | 179.65 | 186.75 | 178.00 | 186.00 | 184.61 | 4.49% | 8,400 |
| Aug 4, 2026 | 175.00 | 178.00 | 175.00 | 178.00 | 176.67 | 3.37% | 4,800 |
| Aug 3, 2026 | 175.55 | 176.60 | 170.00 | 172.20 | 170.91 | -1.60% | 4,400 |
| Jul 31, 2026 | 165.00 | 175.00 | 165.00 | 175.00 | 173.69 | 8.66% | 10,400 |
| Jul 30, 2026 | 161.00 | 162.50 | 161.00 | 161.05 | 159.84 | -4.87% | 4,400 |
| Jul 29, 2026 | 176.00 | 176.00 | 167.00 | 169.30 | 168.03 | -3.81% | 15,200 |
| Jul 28, 2026 | 175.00 | 176.00 | 174.95 | 176.00 | 174.68 | 0.57% | 36,800 |
| Jul 27, 2026 | 174.50 | 175.00 | 174.50 | 175.00 | 173.69 | 1.04% | 8,400 |
| Jul 24, 2026 | 161.95 | 173.20 | 161.95 | 173.20 | 171.90 | 6.91% | 10,800 |
| Jul 23, 2026 | 150.00 | 162.00 | 150.00 | 162.00 | 160.79 | 3.85% | 28,800 |
| Jul 22, 2026 | 171.00 | 171.00 | 155.95 | 156.00 | 154.83 | -2.50% | 3,200 |