Effwa Infra & Research Limited (NSE:EFFWA)
India · Delayed Price · Currency is INR 209.65
+2.65 (1.28%)
At close: Jan 23, 2026
Effwa Infra & Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 231.25 | 235.05 | 228.00 | 229.10 | 229.10 | -1.74% | 32,000 |
| Dec 23, 2025 | 234.90 | 238.30 | 231.00 | 233.15 | 233.15 | -0.47% | 15,600 |
| Dec 22, 2025 | 233.00 | 237.00 | 231.30 | 234.25 | 234.25 | 1.10% | 9,200 |
| Dec 19, 2025 | 232.00 | 234.40 | 225.00 | 231.70 | 231.70 | 2.70% | 11,200 |
| Dec 18, 2025 | 234.85 | 238.40 | 223.00 | 225.60 | 225.60 | -2.46% | 44,800 |
| Dec 17, 2025 | 241.50 | 244.95 | 230.00 | 231.30 | 231.30 | -4.06% | 34,800 |
| Dec 16, 2025 | 247.00 | 247.95 | 239.30 | 241.10 | 241.10 | -1.85% | 17,200 |
| Dec 15, 2025 | 248.00 | 248.70 | 242.00 | 245.65 | 245.65 | -1.11% | 20,800 |
| Dec 12, 2025 | 250.00 | 252.00 | 244.00 | 248.40 | 248.40 | -0.48% | 59,600 |
| Dec 11, 2025 | 236.75 | 253.70 | 236.75 | 249.60 | 249.60 | 5.43% | 76,400 |
| Dec 10, 2025 | 243.00 | 243.00 | 235.00 | 236.75 | 236.75 | -0.53% | 16,000 |
| Dec 9, 2025 | 235.35 | 250.65 | 226.55 | 238.00 | 238.00 | -1.75% | 73,600 |
| Dec 8, 2025 | 250.00 | 252.00 | 240.00 | 242.25 | 242.25 | -2.34% | 70,000 |
| Dec 5, 2025 | 260.50 | 270.00 | 246.00 | 248.05 | 248.05 | 0.57% | 266,800 |
| Dec 4, 2025 | 247.15 | 251.50 | 245.65 | 246.65 | 246.65 | 0.16% | 24,000 |
| Dec 3, 2025 | 246.95 | 258.55 | 245.00 | 246.25 | 246.25 | 1.86% | 66,400 |
| Dec 2, 2025 | 238.00 | 245.00 | 233.00 | 241.75 | 241.75 | 0.86% | 56,400 |
| Dec 1, 2025 | 243.35 | 244.95 | 235.00 | 239.70 | 239.70 | -0.52% | 18,400 |
| Nov 28, 2025 | 239.00 | 241.10 | 227.05 | 240.95 | 240.95 | -0.06% | 26,400 |
| Nov 27, 2025 | 251.00 | 251.00 | 239.00 | 241.10 | 241.10 | -1.25% | 26,800 |
| Nov 26, 2025 | 250.00 | 250.00 | 241.05 | 244.15 | 244.15 | -0.45% | 48,800 |
| Nov 25, 2025 | 249.05 | 250.00 | 243.05 | 245.25 | 245.25 | -1.11% | 62,000 |
| Nov 24, 2025 | 248.10 | 256.00 | 246.00 | 248.00 | 248.00 | 0.96% | 56,400 |
| Nov 21, 2025 | 250.00 | 251.00 | 234.95 | 245.65 | 245.65 | -1.78% | 35,200 |
| Nov 20, 2025 | 252.00 | 256.00 | 245.05 | 250.10 | 250.10 | 0.60% | 46,400 |
| Nov 19, 2025 | 254.50 | 254.50 | 242.00 | 248.60 | 248.60 | 0.12% | 51,200 |
| Nov 18, 2025 | 245.00 | 249.70 | 245.00 | 248.30 | 248.30 | 0.02% | 30,800 |
| Nov 17, 2025 | 251.90 | 252.00 | 243.25 | 248.25 | 248.25 | -1.31% | 44,800 |
| Nov 14, 2025 | 258.00 | 258.00 | 245.00 | 251.55 | 251.55 | 1.02% | 34,800 |
| Nov 13, 2025 | 245.60 | 258.90 | 240.60 | 249.00 | 249.00 | 5.78% | 131,200 |