Effwa Infra & Research Limited (NSE:EFFWA)
India · Delayed Price · Currency is INR 300.90
+7.10 (2.42%)
Jun 3, 2026, 3:29 PM IST
Effwa Infra & Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 223.45 | 223.45 | 213.05 | 214.20 | 214.20 | -4.65% | 6,400 |
| Apr 10, 2026 | 225.00 | 225.00 | 220.00 | 224.65 | 224.65 | 0.25% | 3,200 |
| Apr 9, 2026 | 221.95 | 224.15 | 221.00 | 224.10 | 224.10 | 0.97% | 2,400 |
| Apr 8, 2026 | 218.00 | 225.00 | 218.00 | 221.95 | 221.95 | 2.83% | 34,800 |
| Apr 7, 2026 | 216.90 | 227.75 | 208.00 | 215.85 | 215.85 | 1.91% | 20,000 |
| Apr 6, 2026 | 205.00 | 216.60 | 200.35 | 211.80 | 211.80 | 1.92% | 23,600 |
| Apr 2, 2026 | 185.00 | 212.00 | 185.00 | 207.80 | 207.80 | 12.87% | 40,800 |
| Apr 1, 2026 | 175.00 | 187.50 | 175.00 | 184.10 | 184.10 | 10.37% | 8,000 |
| Mar 30, 2026 | 179.75 | 182.50 | 165.00 | 166.80 | 166.80 | -8.58% | 51,600 |
| Mar 27, 2026 | 194.25 | 194.25 | 180.00 | 182.45 | 182.45 | -7.13% | 55,200 |
| Mar 25, 2026 | 197.50 | 201.55 | 195.30 | 196.45 | 196.45 | 0.90% | 15,600 |
| Mar 24, 2026 | 199.75 | 200.00 | 192.55 | 194.70 | 194.70 | -2.87% | 8,000 |
| Mar 23, 2026 | 200.00 | 204.75 | 185.00 | 200.45 | 200.45 | -2.10% | 17,200 |
| Mar 20, 2026 | 203.00 | 204.75 | 198.20 | 204.75 | 204.75 | 2.94% | 23,200 |
| Mar 19, 2026 | 198.00 | 206.00 | 197.50 | 198.90 | 198.90 | -0.55% | 8,800 |
| Mar 18, 2026 | 200.10 | 205.80 | 199.00 | 200.00 | 200.00 | - | 20,400 |