Effwa Infra & Research Limited (NSE:EFFWA)
India · Delayed Price · Currency is INR 323.30
-6.70 (-2.03%)
Nov 3, 2026, 3:29 PM IST
Effwa Infra & Research Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 335.00 | 335.05 | 323.30 | 323.30 | 323.30 | -2.03% | 14,800 |
| Nov 2, 2026 | 339.90 | 349.00 | 328.05 | 330.00 | 330.00 | -2.51% | 26,800 |
| Oct 30, 2026 | 338.00 | 339.90 | 325.00 | 338.50 | 338.50 | 2.27% | 10,800 |
| Oct 29, 2026 | 331.00 | 338.00 | 331.00 | 331.00 | 331.00 | - | 6,000 |
| Oct 28, 2026 | 330.00 | 335.00 | 328.00 | 331.00 | 331.00 | -0.30% | 9,600 |
| Oct 27, 2026 | 335.00 | 335.00 | 329.00 | 332.00 | 332.00 | 0.91% | 8,400 |
| Oct 26, 2026 | 320.00 | 331.15 | 313.10 | 329.00 | 329.00 | 1.59% | 4,800 |
| Oct 23, 2026 | 324.20 | 324.85 | 321.00 | 323.85 | 323.85 | -1.52% | 4,400 |
| Oct 22, 2026 | 343.00 | 343.00 | 325.00 | 328.85 | 328.85 | -2.99% | 12,800 |
| Oct 21, 2026 | 359.00 | 365.00 | 332.95 | 339.00 | 339.00 | -4.78% | 14,400 |
| Oct 19, 2026 | 354.25 | 360.00 | 350.00 | 356.00 | 356.00 | 0.49% | 3,600 |
| Oct 16, 2026 | 355.50 | 359.00 | 353.65 | 354.25 | 354.25 | -1.14% | 4,400 |
| Oct 15, 2026 | 350.00 | 361.00 | 350.00 | 358.35 | 358.35 | 0.48% | 17,600 |
| Oct 14, 2026 | 358.00 | 364.70 | 350.00 | 356.65 | 356.65 | 2.32% | 14,800 |
| Oct 13, 2026 | 349.00 | 349.00 | 341.00 | 348.55 | 348.55 | -0.13% | 12,800 |
| Oct 12, 2026 | 361.80 | 361.80 | 348.00 | 349.00 | 349.00 | -3.54% | 26,800 |
| Oct 9, 2026 | 345.00 | 363.00 | 345.00 | 361.80 | 361.80 | 4.22% | 26,400 |
| Oct 8, 2026 | 342.05 | 351.05 | 341.30 | 347.15 | 347.15 | 1.65% | 27,600 |
| Oct 7, 2026 | 341.00 | 344.50 | 335.00 | 341.50 | 341.50 | -0.54% | 28,800 |
| Oct 6, 2026 | 343.55 | 357.00 | 338.95 | 343.35 | 343.35 | -2.15% | 29,600 |
| Oct 5, 2026 | 345.05 | 353.90 | 338.00 | 350.90 | 350.90 | 2.33% | 15,200 |
| Oct 1, 2026 | 356.95 | 360.95 | 338.00 | 342.90 | 342.90 | -3.94% | 15,200 |
| Sep 30, 2026 | 352.55 | 361.00 | 350.00 | 356.95 | 356.95 | -0.53% | 16,400 |
| Sep 29, 2026 | 345.00 | 363.00 | 345.00 | 358.85 | 358.85 | 2.87% | 9,200 |
| Sep 28, 2026 | 356.00 | 356.00 | 330.00 | 348.85 | 348.85 | -2.06% | 18,800 |
| Sep 25, 2026 | 350.00 | 362.90 | 346.00 | 356.20 | 356.20 | -1.53% | 14,000 |
| Sep 24, 2026 | 374.95 | 375.00 | 355.00 | 361.75 | 361.75 | -1.08% | 17,200 |
| Sep 23, 2026 | 364.00 | 375.00 | 363.05 | 365.70 | 365.70 | 0.49% | 10,000 |
| Sep 22, 2026 | 358.05 | 363.90 | 358.00 | 363.90 | 363.90 | 2.32% | 4,800 |
| Sep 21, 2026 | 361.85 | 361.85 | 354.00 | 356.65 | 355.67 | -1.51% | 4,000 |
| Sep 18, 2026 | 360.40 | 368.95 | 345.00 | 362.10 | 361.10 | 0.47% | 28,800 |
| Sep 17, 2026 | 369.80 | 374.15 | 360.00 | 360.40 | 359.40 | 1.16% | 10,800 |
| Sep 16, 2026 | 359.00 | 359.00 | 355.00 | 356.25 | 355.27 | -0.22% | 5,600 |
| Sep 15, 2026 | 374.95 | 380.00 | 350.05 | 357.05 | 356.06 | -4.77% | 30,000 |
| Sep 11, 2026 | 369.00 | 378.95 | 369.00 | 374.95 | 373.91 | 0.89% | 20,000 |
| Sep 10, 2026 | 375.00 | 377.70 | 365.00 | 371.65 | 370.62 | -0.09% | 12,400 |
| Sep 9, 2026 | 360.00 | 379.00 | 360.00 | 372.00 | 370.97 | 3.19% | 15,600 |
| Sep 8, 2026 | 370.00 | 375.00 | 360.00 | 360.50 | 359.50 | -2.57% | 5,600 |
| Sep 7, 2026 | 351.05 | 375.00 | 351.05 | 370.00 | 368.98 | 2.78% | 12,400 |
| Sep 4, 2026 | 370.00 | 380.00 | 350.20 | 360.00 | 359.01 | -2.21% | 8,800 |
| Sep 3, 2026 | 353.90 | 370.40 | 353.90 | 368.15 | 367.13 | 4.35% | 25,600 |
| Sep 2, 2026 | 320.00 | 352.80 | 320.00 | 352.80 | 351.83 | 5.00% | 32,800 |
| Sep 1, 2026 | 332.80 | 336.00 | 332.80 | 336.00 | 335.07 | 5.00% | 14,800 |
| Aug 31, 2026 | 305.00 | 320.60 | 292.10 | 320.00 | 319.12 | 4.80% | 16,400 |
| Aug 28, 2026 | 310.10 | 323.30 | 304.00 | 305.35 | 304.51 | -3.31% | 28,400 |
| Aug 27, 2026 | 331.00 | 331.00 | 314.45 | 315.80 | 314.93 | -4.59% | 22,400 |
| Aug 26, 2026 | 333.00 | 333.00 | 325.00 | 331.00 | 330.09 | 2.80% | 18,400 |
| Aug 25, 2026 | 330.00 | 331.90 | 320.50 | 322.00 | 321.11 | -3.23% | 107,600 |
| Aug 24, 2026 | 335.00 | 335.50 | 325.95 | 332.75 | 331.83 | -3.02% | 22,000 |
| Aug 21, 2026 | 353.70 | 358.00 | 340.00 | 343.10 | 342.15 | -2.03% | 6,400 |