Effwa Infra & Research Limited (NSE:EFFWA)
India · Delayed Price · Currency is INR 341.50
-1.85 (-0.54%)
Oct 7, 2026, 3:28 PM IST
Effwa Infra & Research Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 350.45 | 352.00 | 350.00 | 350.20 | 349.23 | 0.06% | 18,000 |
| Aug 19, 2026 | 345.00 | 353.00 | 345.00 | 350.00 | 349.03 | 1.16% | 8,000 |
| Aug 18, 2026 | 344.90 | 347.00 | 344.90 | 346.00 | 345.04 | 0.07% | 11,600 |
| Aug 17, 2026 | 354.00 | 358.00 | 342.95 | 345.75 | 344.80 | -4.22% | 20,000 |
| Aug 14, 2026 | 371.00 | 371.00 | 361.00 | 361.00 | 360.00 | - | 4,400 |
| Aug 13, 2026 | 370.00 | 370.00 | 361.00 | 361.00 | 360.00 | 0.28% | 1,200 |
| Aug 12, 2026 | 366.00 | 366.00 | 354.00 | 360.00 | 359.01 | -1.75% | 16,400 |
| Aug 11, 2026 | 373.00 | 373.00 | 365.10 | 366.40 | 365.39 | -1.66% | 14,000 |
| Aug 10, 2026 | 383.50 | 384.50 | 370.00 | 372.60 | 371.57 | -1.88% | 36,800 |
| Aug 7, 2026 | 383.50 | 383.50 | 376.00 | 379.75 | 378.70 | 0.73% | 3,200 |
| Aug 6, 2026 | 383.00 | 383.00 | 375.00 | 377.00 | 375.96 | -0.46% | 6,800 |
| Aug 5, 2026 | 375.00 | 380.00 | 374.25 | 378.75 | 377.70 | 1.00% | 12,800 |
| Aug 4, 2026 | 380.00 | 386.95 | 370.00 | 375.00 | 373.96 | -0.60% | 16,400 |
| Aug 3, 2026 | 374.75 | 383.00 | 365.55 | 377.25 | 376.21 | 1.67% | 14,000 |
| Jul 31, 2026 | 360.80 | 378.80 | 354.00 | 371.05 | 370.03 | 2.84% | 24,000 |
| Jul 30, 2026 | 378.50 | 379.95 | 359.00 | 360.80 | 359.80 | -3.81% | 11,200 |
| Jul 29, 2026 | 381.85 | 381.85 | 362.00 | 375.10 | 374.06 | 0.03% | 11,600 |
| Jul 28, 2026 | 379.90 | 379.90 | 370.25 | 375.00 | 373.96 | -1.29% | 6,400 |