Effwa Infra & Research Limited (NSE:EFFWA)
India · Delayed Price · Currency is INR 207.35
-2.80 (-1.33%)
Mar 9, 2026, 3:24 PM IST
Effwa Infra & Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 206.10 | 212.00 | 195.25 | 207.35 | 207.35 | -1.33% | 13,200 |
| Mar 6, 2026 | 199.95 | 211.00 | 199.95 | 210.15 | 210.15 | 5.08% | 26,800 |
| Mar 5, 2026 | 194.00 | 204.90 | 188.35 | 200.00 | 200.00 | 7.38% | 18,800 |
| Mar 4, 2026 | 187.00 | 192.00 | 180.00 | 186.25 | 186.25 | -5.46% | 56,400 |
| Mar 2, 2026 | 202.00 | 202.00 | 195.00 | 197.00 | 197.00 | -1.92% | 10,800 |
| Feb 27, 2026 | 207.00 | 207.00 | 196.10 | 200.85 | 200.85 | 0.73% | 16,400 |
| Feb 26, 2026 | 201.30 | 202.00 | 197.05 | 199.40 | 199.40 | -0.92% | 16,800 |
| Feb 25, 2026 | 205.30 | 209.25 | 200.25 | 201.25 | 201.25 | -2.54% | 26,000 |
| Feb 24, 2026 | 208.70 | 208.80 | 205.00 | 206.50 | 206.50 | -0.29% | 5,600 |
| Feb 23, 2026 | 210.00 | 210.00 | 206.05 | 207.10 | 207.10 | -0.24% | 13,600 |
| Feb 20, 2026 | 207.60 | 211.50 | 207.50 | 207.60 | 207.60 | -1.45% | 6,400 |
| Feb 19, 2026 | 216.00 | 216.60 | 207.00 | 210.65 | 210.65 | 0.31% | 6,800 |
| Feb 18, 2026 | 210.00 | 210.00 | 202.40 | 210.00 | 210.00 | -1.27% | 7,200 |
| Feb 17, 2026 | 217.60 | 217.60 | 212.65 | 212.70 | 212.70 | -0.12% | 16,000 |
| Feb 16, 2026 | 212.00 | 217.60 | 207.40 | 212.95 | 212.95 | 0.45% | 14,000 |
| Feb 13, 2026 | 216.70 | 219.50 | 212.00 | 212.00 | 212.00 | -2.17% | 5,600 |
| Feb 12, 2026 | 210.00 | 219.90 | 207.00 | 216.70 | 216.70 | 3.19% | 14,400 |
| Feb 11, 2026 | 208.90 | 210.00 | 207.00 | 210.00 | 210.00 | 1.03% | 6,400 |
| Feb 10, 2026 | 208.95 | 208.95 | 204.30 | 207.85 | 207.85 | 1.24% | 18,800 |
| Feb 9, 2026 | 204.00 | 210.00 | 204.00 | 205.30 | 205.30 | 1.03% | 10,400 |
| Feb 6, 2026 | 210.90 | 210.90 | 202.20 | 203.20 | 203.20 | -0.10% | 9,600 |
| Feb 5, 2026 | 209.00 | 209.00 | 202.50 | 203.40 | 203.40 | -3.03% | 8,400 |
| Feb 4, 2026 | 207.55 | 209.75 | 205.00 | 209.75 | 209.75 | 0.26% | 11,200 |
| Feb 3, 2026 | 219.90 | 220.00 | 209.00 | 209.20 | 209.20 | -1.39% | 11,200 |
| Feb 2, 2026 | 212.90 | 214.90 | 209.00 | 212.15 | 212.15 | -1.28% | 6,800 |
| Feb 1, 2026 | 206.80 | 220.00 | 206.80 | 214.90 | 214.90 | 3.24% | 6,800 |
| Jan 30, 2026 | 209.95 | 210.95 | 206.10 | 208.15 | 208.15 | 0.24% | 8,800 |
| Jan 29, 2026 | 211.00 | 211.00 | 205.00 | 207.65 | 207.65 | -3.62% | 10,400 |
| Jan 28, 2026 | 208.50 | 217.80 | 204.00 | 215.45 | 215.45 | 6.32% | 11,200 |
| Jan 27, 2026 | 211.75 | 213.85 | 200.65 | 202.65 | 202.65 | -3.34% | 26,800 |
| Jan 23, 2026 | 217.90 | 217.90 | 207.00 | 209.65 | 209.65 | 1.28% | 5,200 |
| Jan 22, 2026 | 205.35 | 207.00 | 205.35 | 207.00 | 207.00 | 2.42% | 4,400 |
| Jan 21, 2026 | 206.10 | 206.90 | 202.00 | 202.10 | 202.10 | -1.94% | 12,400 |
| Jan 20, 2026 | 207.00 | 214.00 | 205.15 | 206.10 | 206.10 | -0.91% | 24,800 |
| Jan 19, 2026 | 208.15 | 213.30 | 206.00 | 208.00 | 208.00 | -1.05% | 10,800 |
| Jan 16, 2026 | 210.95 | 218.00 | 210.00 | 210.20 | 210.20 | -0.36% | 3,200 |
| Jan 14, 2026 | 208.15 | 213.00 | 207.55 | 210.95 | 210.95 | 0.24% | 5,600 |
| Jan 13, 2026 | 210.55 | 213.00 | 207.00 | 210.45 | 210.45 | -1.38% | 15,200 |
| Jan 12, 2026 | 206.00 | 220.05 | 206.00 | 213.40 | 213.40 | 1.26% | 9,600 |
| Jan 9, 2026 | 214.00 | 214.45 | 209.55 | 210.75 | 210.75 | -2.41% | 6,800 |
| Jan 8, 2026 | 222.10 | 222.10 | 200.35 | 215.95 | 215.95 | -2.73% | 29,600 |
| Jan 7, 2026 | 225.00 | 228.50 | 219.40 | 222.00 | 222.00 | 0.23% | 9,600 |
| Jan 6, 2026 | 221.75 | 221.75 | 220.00 | 221.50 | 221.50 | -0.45% | 4,800 |
| Jan 5, 2026 | 225.00 | 226.00 | 220.35 | 222.50 | 222.50 | -2.28% | 24,400 |
| Jan 2, 2026 | 230.00 | 231.00 | 224.00 | 227.70 | 227.70 | 0.31% | 20,000 |
| Jan 1, 2026 | 223.35 | 230.50 | 223.35 | 227.00 | 227.00 | -0.57% | 4,000 |
| Dec 31, 2025 | 226.50 | 231.50 | 225.50 | 228.30 | 228.30 | 0.86% | 10,400 |
| Dec 30, 2025 | 223.10 | 229.50 | 221.45 | 226.35 | 226.35 | 1.46% | 3,600 |
| Dec 29, 2025 | 225.25 | 225.25 | 223.10 | 223.10 | 223.10 | -0.95% | 11,200 |
| Dec 26, 2025 | 228.50 | 228.50 | 223.60 | 225.25 | 225.25 | -1.68% | 14,000 |