E Factor Experiences Limited (NSE:EFACTOR)
India · Delayed Price · Currency is INR 178.50
-4.50 (-2.46%)
Jun 22, 2026, 3:26 PM IST
E Factor Experiences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 175.10 | 186.50 | 175.10 | 182.00 | 182.00 | -0.55% | 3,600 |
| Jun 4, 2026 | 187.00 | 188.00 | 179.75 | 183.00 | 183.00 | 0.58% | 2,400 |
| Jun 3, 2026 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | -0.03% | 1,200 |
| Jun 1, 2026 | 174.00 | 182.00 | 174.00 | 182.00 | 182.00 | 1.39% | 3,200 |
| May 29, 2026 | 176.70 | 180.00 | 174.00 | 179.50 | 179.50 | -0.28% | 12,800 |
| May 27, 2026 | 190.05 | 190.05 | 162.40 | 180.00 | 180.00 | -11.31% | 95,200 |
| May 26, 2026 | 203.00 | 203.00 | 202.95 | 202.95 | 202.95 | -0.51% | 2,000 |
| May 25, 2026 | 198.00 | 204.00 | 197.00 | 204.00 | 204.00 | 3.74% | 1,200 |
| May 22, 2026 | 200.00 | 200.00 | 195.00 | 196.65 | 196.65 | -1.67% | 9,600 |
| May 21, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.05% | 400 |
| May 20, 2026 | 205.00 | 205.00 | 200.10 | 200.10 | 200.10 | -2.39% | 800 |
| May 19, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 1.49% | 800 |
| May 18, 2026 | 208.00 | 208.00 | 200.00 | 202.00 | 202.00 | -7.34% | 3,200 |
| May 15, 2026 | 219.00 | 219.00 | 218.00 | 218.00 | 218.00 | -0.41% | 800 |
| May 14, 2026 | 218.45 | 218.90 | 218.45 | 218.90 | 218.90 | 0.21% | 3,600 |
| May 13, 2026 | 205.00 | 218.95 | 205.00 | 218.45 | 218.45 | 5.43% | 5,600 |
| May 12, 2026 | 231.00 | 231.00 | 200.00 | 207.20 | 207.20 | -15.43% | 14,000 |
| May 11, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | 400 |
| May 8, 2026 | 247.00 | 247.00 | 235.10 | 245.00 | 245.00 | -1.21% | 2,800 |
| May 7, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 2.71% | 400 |
| May 6, 2026 | 235.00 | 256.00 | 235.00 | 241.45 | 241.45 | 6.72% | 3,600 |
| May 5, 2026 | 236.00 | 236.00 | 226.25 | 226.25 | 226.25 | 0.56% | 800 |
| May 4, 2026 | 236.00 | 236.00 | 225.00 | 225.00 | 225.00 | -2.17% | 60,800 |
| Apr 29, 2026 | 249.00 | 249.00 | 221.00 | 230.00 | 230.00 | -7.63% | 2,000 |
| Apr 28, 2026 | 259.50 | 259.50 | 232.10 | 249.00 | 249.00 | 3.81% | 2,000 |
| Apr 27, 2026 | 231.00 | 240.00 | 231.00 | 239.85 | 239.85 | 0.36% | 1,600 |
| Apr 23, 2026 | 235.00 | 239.00 | 235.00 | 239.00 | 239.00 | -0.38% | 800 |
| Apr 22, 2026 | 240.00 | 241.00 | 230.00 | 239.90 | 239.90 | 2.96% | 2,400 |
| Apr 21, 2026 | 234.00 | 234.00 | 228.00 | 233.00 | 233.00 | -0.43% | 2,000 |
| Apr 20, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 2.18% | 800 |
| Apr 16, 2026 | 230.00 | 237.75 | 228.00 | 229.00 | 229.00 | 1.44% | 3,200 |
| Apr 15, 2026 | 230.00 | 232.50 | 223.00 | 225.75 | 225.75 | 1.69% | 64,000 |
| Apr 13, 2026 | 210.00 | 222.00 | 209.00 | 222.00 | 222.00 | -0.67% | 1,600 |
| Apr 10, 2026 | 230.00 | 230.00 | 221.00 | 223.50 | 223.50 | -0.67% | 1,200 |
| Apr 9, 2026 | 219.95 | 230.00 | 219.95 | 225.00 | 225.00 | 2.27% | 11,200 |
| Apr 8, 2026 | 208.00 | 229.00 | 208.00 | 220.00 | 220.00 | 14.58% | 2,400 |
| Apr 6, 2026 | 195.00 | 195.00 | 192.00 | 192.00 | 192.00 | -1.54% | 800 |
| Apr 2, 2026 | 184.80 | 195.00 | 184.80 | 195.00 | 195.00 | 5.52% | 1,600 |
| Apr 1, 2026 | 180.00 | 184.80 | 180.00 | 184.80 | 184.80 | 8.07% | 800 |
| Mar 30, 2026 | 170.70 | 171.00 | 170.70 | 171.00 | 171.00 | 0.18% | 800 |