Effwa Infra & Research Limited (NSE:EFFWA)
India · Delayed Price · Currency is INR 346.00
+0.25 (0.07%)
Aug 18, 2026, 3:23 PM IST
Effwa Infra & Research Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 344.90 | 345.00 | 344.90 | 345.00 | - | -0.22% | 8,000 |
| Aug 17, 2026 | 354.00 | 358.00 | 342.95 | 345.75 | 345.75 | -4.22% | 20,000 |
| Aug 14, 2026 | 371.00 | 371.00 | 361.00 | 361.00 | 361.00 | - | 4,400 |
| Aug 13, 2026 | 370.00 | 370.00 | 361.00 | 361.00 | 361.00 | 0.28% | 1,200 |
| Aug 12, 2026 | 366.00 | 366.00 | 354.00 | 360.00 | 360.00 | -1.75% | 16,400 |
| Aug 11, 2026 | 373.00 | 373.00 | 365.10 | 366.40 | 366.40 | -1.66% | 14,000 |
| Aug 10, 2026 | 383.50 | 384.50 | 370.00 | 372.60 | 372.60 | -1.88% | 36,800 |
| Aug 7, 2026 | 383.50 | 383.50 | 376.00 | 379.75 | 379.75 | 0.73% | 3,200 |
| Aug 6, 2026 | 383.00 | 383.00 | 375.00 | 377.00 | 377.00 | -0.46% | 6,800 |
| Aug 5, 2026 | 375.00 | 380.00 | 374.25 | 378.75 | 378.75 | 1.00% | 12,800 |
| Aug 4, 2026 | 380.00 | 386.95 | 370.00 | 375.00 | 375.00 | -0.60% | 16,400 |
| Aug 3, 2026 | 374.75 | 383.00 | 365.55 | 377.25 | 377.25 | 1.67% | 14,000 |
| Jul 31, 2026 | 360.80 | 378.80 | 354.00 | 371.05 | 371.05 | 2.84% | 24,000 |
| Jul 30, 2026 | 378.50 | 379.95 | 359.00 | 360.80 | 360.80 | -3.81% | 11,200 |
| Jul 29, 2026 | 381.85 | 381.85 | 362.00 | 375.10 | 375.10 | 0.03% | 11,600 |
| Jul 28, 2026 | 379.90 | 379.90 | 370.25 | 375.00 | 375.00 | -1.29% | 6,400 |
| Jul 27, 2026 | 370.05 | 383.70 | 364.00 | 379.90 | 379.90 | -0.48% | 12,400 |
| Jul 24, 2026 | 370.10 | 384.90 | 361.00 | 381.75 | 381.75 | 0.63% | 13,200 |
| Jul 23, 2026 | 375.00 | 385.85 | 362.00 | 379.35 | 379.35 | 2.32% | 19,600 |
| Jul 22, 2026 | 368.50 | 384.00 | 367.00 | 370.75 | 370.75 | 1.30% | 16,800 |
| Jul 21, 2026 | 366.00 | 366.00 | 360.00 | 366.00 | 366.00 | -0.19% | 3,200 |
| Jul 20, 2026 | 366.00 | 368.00 | 360.00 | 366.70 | 366.70 | 0.47% | 12,800 |
| Jul 17, 2026 | 370.25 | 370.25 | 361.50 | 365.00 | 365.00 | -1.55% | 3,200 |
| Jul 16, 2026 | 386.00 | 386.00 | 368.00 | 370.75 | 370.75 | -1.40% | 3,200 |
| Jul 15, 2026 | 381.00 | 381.00 | 365.00 | 376.00 | 376.00 | -1.05% | 6,400 |
| Jul 14, 2026 | 370.00 | 383.25 | 370.00 | 380.00 | 380.00 | 2.61% | 3,200 |
| Jul 13, 2026 | 364.00 | 375.00 | 358.00 | 370.35 | 370.35 | 1.23% | 23,200 |
| Jul 10, 2026 | 370.10 | 375.00 | 360.25 | 365.85 | 365.85 | -1.40% | 17,600 |
| Jul 9, 2026 | 374.90 | 377.45 | 370.00 | 371.05 | 371.05 | 3.21% | 12,400 |
| Jul 8, 2026 | 358.00 | 376.25 | 351.00 | 359.50 | 359.50 | -0.44% | 22,000 |
| Jul 7, 2026 | 375.00 | 375.00 | 358.95 | 361.10 | 361.10 | -4.42% | 26,800 |
| Jul 6, 2026 | 394.95 | 394.95 | 377.80 | 377.80 | 377.80 | -4.99% | 19,600 |
| Jul 3, 2026 | 391.00 | 399.95 | 388.05 | 397.65 | 397.65 | 3.51% | 29,600 |
| Jul 2, 2026 | 384.00 | 389.40 | 381.70 | 384.15 | 384.15 | 1.67% | 14,400 |
| Jul 1, 2026 | 377.45 | 387.80 | 374.00 | 377.85 | 377.85 | 0.11% | 18,400 |
| Jun 30, 2026 | 363.50 | 380.70 | 363.50 | 377.45 | 377.45 | 3.84% | 29,200 |
| Jun 29, 2026 | 365.00 | 365.00 | 355.00 | 363.50 | 363.50 | -0.41% | 17,600 |
| 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 |