Effwa Infra & Research Limited (NSE:EFFWA)
India · Delayed Price · Currency is INR 230.00
-0.40 (-0.17%)
Apr 22, 2026, 3:23 PM IST
Effwa Infra & Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 195.00 | 200.05 | 194.05 | 200.00 | 200.00 | 3.23% | 10,800 |
| Mar 16, 2026 | 197.60 | 204.00 | 193.55 | 193.75 | 193.75 | -2.78% | 10,400 |
| Mar 13, 2026 | 197.05 | 206.00 | 192.00 | 199.30 | 199.30 | -2.30% | 22,800 |
| Mar 12, 2026 | 214.00 | 214.00 | 204.00 | 204.00 | 204.00 | -4.98% | 5,600 |
| Mar 11, 2026 | 217.00 | 217.00 | 210.25 | 214.70 | 214.70 | 0.73% | 8,400 |
| Mar 10, 2026 | 214.00 | 216.95 | 212.00 | 213.15 | 213.15 | 2.80% | 5,600 |
| Mar 9, 2026 | 206.10 | 212.00 | 195.25 | 207.35 | 207.35 | -1.33% | 13,200 |
| Mar 6, 2026 | 199.95 | 211.00 | 199.95 | 210.15 | 210.15 | 5.08% | 26,800 |
| Mar 5, 2026 | 194.00 | 204.90 | 188.35 | 200.00 | 200.00 | 7.38% | 18,800 |
| Mar 4, 2026 | 187.00 | 192.00 | 180.00 | 186.25 | 186.25 | -5.46% | 56,400 |
| Mar 2, 2026 | 202.00 | 202.00 | 195.00 | 197.00 | 197.00 | -1.92% | 10,800 |
| Feb 27, 2026 | 207.00 | 207.00 | 196.10 | 200.85 | 200.85 | 0.73% | 16,400 |
| Feb 26, 2026 | 201.30 | 202.00 | 197.05 | 199.40 | 199.40 | -0.92% | 16,800 |
| Feb 25, 2026 | 205.30 | 209.25 | 200.25 | 201.25 | 201.25 | -2.54% | 26,000 |
| Feb 24, 2026 | 208.70 | 208.80 | 205.00 | 206.50 | 206.50 | -0.29% | 5,600 |
| Feb 23, 2026 | 210.00 | 210.00 | 206.05 | 207.10 | 207.10 | -0.24% | 13,600 |
| Feb 20, 2026 | 207.60 | 211.50 | 207.50 | 207.60 | 207.60 | -1.45% | 6,400 |
| Feb 19, 2026 | 216.00 | 216.60 | 207.00 | 210.65 | 210.65 | 0.31% | 6,800 |
| Feb 18, 2026 | 210.00 | 210.00 | 202.40 | 210.00 | 210.00 | -1.27% | 7,200 |
| Feb 17, 2026 | 217.60 | 217.60 | 212.65 | 212.70 | 212.70 | -0.12% | 16,000 |
| Feb 16, 2026 | 212.00 | 217.60 | 207.40 | 212.95 | 212.95 | 0.45% | 14,000 |
| Feb 13, 2026 | 216.70 | 219.50 | 212.00 | 212.00 | 212.00 | -2.17% | 5,600 |
| Feb 12, 2026 | 210.00 | 219.90 | 207.00 | 216.70 | 216.70 | 3.19% | 14,400 |
| Feb 11, 2026 | 208.90 | 210.00 | 207.00 | 210.00 | 210.00 | 1.03% | 6,400 |
| Feb 10, 2026 | 208.95 | 208.95 | 204.30 | 207.85 | 207.85 | 1.24% | 18,800 |
| Feb 9, 2026 | 204.00 | 210.00 | 204.00 | 205.30 | 205.30 | 1.03% | 10,400 |
| Feb 6, 2026 | 210.90 | 210.90 | 202.20 | 203.20 | 203.20 | -0.10% | 9,600 |
| Feb 5, 2026 | 209.00 | 209.00 | 202.50 | 203.40 | 203.40 | -3.03% | 8,400 |