Effwa Infra & Research Limited (NSE:EFFWA)
India · Delayed Price · Currency is INR 365.00
-5.75 (-1.55%)
Jul 17, 2026, 2:56 PM IST
Effwa Infra & Research Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |