Effwa Infra & Research Limited (NSE:EFFWA)
India · Delayed Price · Currency is INR 365.00
-11.90 (-3.16%)
Jun 25, 2026, 3:26 PM IST
Effwa Infra & Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 383.00 | 383.00 | 362.25 | 365.00 | 365.00 | -3.16% | 20,000 |
| Jun 24, 2026 | 380.00 | 380.00 | 355.90 | 376.90 | 376.90 | 0.64% | 31,600 |
| Jun 23, 2026 | 375.00 | 380.00 | 362.05 | 374.50 | 374.50 | 1.59% | 51,200 |
| Jun 22, 2026 | 352.00 | 369.40 | 352.00 | 368.65 | 368.65 | 4.77% | 54,000 |
| Jun 19, 2026 | 348.20 | 356.50 | 342.00 | 351.85 | 351.85 | 0.56% | 22,000 |
| Jun 18, 2026 | 359.90 | 361.00 | 345.50 | 349.90 | 349.90 | 1.33% | 21,600 |
| Jun 17, 2026 | 326.05 | 345.75 | 322.80 | 345.30 | 345.30 | 4.86% | 78,400 |
| Jun 16, 2026 | 324.00 | 331.00 | 313.60 | 329.30 | 329.30 | 1.64% | 19,200 |
| Jun 15, 2026 | 326.95 | 328.00 | 320.00 | 324.00 | 324.00 | 2.66% | 26,000 |
| Jun 12, 2026 | 314.00 | 320.95 | 312.00 | 315.60 | 315.60 | 2.42% | 17,200 |
| Jun 11, 2026 | 305.25 | 313.00 | 303.05 | 308.15 | 308.15 | -0.60% | 15,200 |
| Jun 10, 2026 | 316.05 | 316.30 | 307.20 | 310.00 | 310.00 | -1.99% | 20,800 |
| Jun 9, 2026 | 319.75 | 324.10 | 295.00 | 316.30 | 316.30 | 1.95% | 48,000 |
| Jun 8, 2026 | 313.00 | 328.95 | 306.75 | 310.25 | 310.25 | -3.90% | 40,000 |
| Jun 5, 2026 | 320.00 | 339.90 | 320.00 | 322.85 | 322.85 | 1.64% | 103,200 |
| Jun 4, 2026 | 306.00 | 325.00 | 303.05 | 317.65 | 317.65 | 5.57% | 134,000 |
| Jun 3, 2026 | 295.00 | 308.95 | 291.05 | 300.90 | 300.90 | 2.42% | 91,200 |
| Jun 2, 2026 | 283.95 | 311.00 | 283.95 | 293.80 | 293.80 | 5.14% | 130,000 |
| Jun 1, 2026 | 266.35 | 286.00 | 266.35 | 279.45 | 279.45 | 4.41% | 100,000 |
| May 29, 2026 | 280.00 | 286.00 | 262.00 | 267.65 | 267.65 | -3.71% | 25,600 |
| May 27, 2026 | 282.00 | 306.85 | 276.20 | 277.95 | 277.95 | -0.18% | 103,600 |
| May 26, 2026 | 265.00 | 286.40 | 265.00 | 278.45 | 278.45 | 4.35% | 48,800 |
| May 25, 2026 | 275.00 | 281.50 | 263.00 | 266.85 | 266.85 | 1.73% | 25,200 |
| May 22, 2026 | 253.00 | 269.15 | 243.00 | 262.30 | 262.30 | 2.78% | 25,600 |
| May 21, 2026 | 246.00 | 262.00 | 243.00 | 255.20 | 255.20 | 6.02% | 27,600 |
| May 20, 2026 | 235.05 | 245.00 | 234.00 | 240.70 | 240.70 | 0.99% | 12,800 |
| May 19, 2026 | 238.00 | 240.70 | 230.35 | 238.35 | 238.35 | 0.08% | 21,600 |
| May 18, 2026 | 250.00 | 250.00 | 236.00 | 238.15 | 238.15 | -6.24% | 49,600 |
| May 15, 2026 | 261.90 | 261.90 | 253.00 | 254.00 | 254.00 | 1.54% | 19,600 |
| May 14, 2026 | 263.15 | 263.15 | 249.00 | 250.15 | 250.15 | -4.81% | 46,000 |
| May 13, 2026 | 246.55 | 270.00 | 238.05 | 262.80 | 262.80 | 3.91% | 83,200 |
| May 12, 2026 | 265.00 | 265.00 | 241.00 | 252.90 | 252.90 | -6.83% | 36,000 |
| May 11, 2026 | 271.30 | 273.00 | 263.25 | 271.45 | 271.45 | 0.06% | 26,800 |
| May 8, 2026 | 274.95 | 279.15 | 269.75 | 271.30 | 271.30 | -1.33% | 12,400 |
| May 7, 2026 | 273.00 | 278.90 | 270.10 | 274.95 | 274.95 | 3.60% | 32,000 |
| May 6, 2026 | 272.05 | 274.50 | 250.00 | 265.40 | 265.40 | -2.14% | 25,600 |
| May 5, 2026 | 270.00 | 282.00 | 269.75 | 271.20 | 271.20 | 0.54% | 44,400 |
| May 4, 2026 | 254.90 | 273.00 | 245.10 | 269.75 | 269.75 | 10.30% | 42,000 |
| Apr 30, 2026 | 247.00 | 252.45 | 237.00 | 244.55 | 244.55 | -0.71% | 15,600 |
| Apr 29, 2026 | 234.90 | 248.00 | 234.85 | 246.30 | 246.30 | 5.28% | 24,400 |
| Apr 28, 2026 | 225.00 | 249.00 | 225.00 | 233.95 | 233.95 | 4.44% | 27,600 |
| Apr 27, 2026 | 214.00 | 224.00 | 214.00 | 224.00 | 224.00 | 3.39% | 14,400 |
| Apr 24, 2026 | 222.00 | 222.00 | 211.80 | 216.65 | 216.65 | -3.06% | 12,800 |
| Apr 23, 2026 | 230.00 | 230.00 | 222.50 | 223.50 | 223.50 | -2.83% | 6,000 |
| Apr 22, 2026 | 230.40 | 233.70 | 225.05 | 230.00 | 230.00 | -0.17% | 6,000 |
| Apr 21, 2026 | 218.25 | 238.00 | 217.35 | 230.40 | 230.40 | 4.14% | 16,000 |
| Apr 20, 2026 | 228.00 | 228.65 | 220.00 | 221.25 | 221.25 | -3.24% | 7,200 |
| Apr 17, 2026 | 229.00 | 229.00 | 222.05 | 228.65 | 228.65 | 0.31% | 10,400 |
| Apr 16, 2026 | 224.00 | 227.95 | 222.50 | 227.95 | 227.95 | 2.45% | 6,000 |
| Apr 15, 2026 | 215.00 | 228.00 | 214.20 | 222.50 | 222.50 | 3.87% | 6,400 |