Electro Force (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	31.50	31.50	31.50	31.50	31.50	-0.16%	1,200
Feb 11, 2026	31.80	31.80	31.55	31.55	31.55	-0.79%	4,800
Feb 10, 2026	31.65	32.60	31.40	31.80	31.80	0.47%	9,600
Feb 9, 2026	33.95	33.95	31.50	31.65	31.65	2.10%	7,200
Feb 5, 2026	32.00	32.00	30.85	31.00	31.00	-4.76%	3,600
Feb 4, 2026	32.55	32.55	32.55	32.55	32.55	-	2,400
Feb 3, 2026	34.50	34.50	31.35	32.55	32.55	9.60%	28,800
Feb 2, 2026	31.90	31.90	29.10	29.70	29.70	2.06%	8,400
Feb 1, 2026	30.40	30.40	29.00	29.10	29.10	-4.12%	10,800
Jan 30, 2026	31.00	31.00	30.00	30.35	30.35	-3.96%	3,600
Jan 29, 2026	31.50	31.65	31.50	31.60	31.60	1.94%	14,400
Jan 28, 2026	31.75	31.75	31.00	31.00	31.00	-3.13%	3,600
Jan 23, 2026	32.00	32.00	32.00	32.00	32.00	0.95%	1,200
Jan 22, 2026	32.80	32.85	31.15	31.70	31.70	1.60%	7,200
Jan 21, 2026	31.20	32.00	30.30	31.20	31.20	-	14,400
Jan 20, 2026	32.00	32.30	30.95	31.20	31.20	-5.45%	16,800
Jan 19, 2026	34.50	34.65	31.80	33.00	33.00	-2.08%	22,800
Jan 16, 2026	32.90	35.40	32.90	33.70	33.70	2.43%	25,200
Jan 14, 2026	31.25	33.70	30.50	32.90	32.90	3.46%	9,600
Jan 13, 2026	30.05	32.00	30.00	31.80	31.80	3.08%	10,800
Jan 12, 2026	31.40	31.40	30.60	30.85	30.85	-5.66%	8,400
Jan 9, 2026	32.70	32.70	32.70	32.70	32.70	-3.54%	3,600
Jan 8, 2026	32.95	33.95	32.55	33.90	33.90	2.88%	8,400
Jan 7, 2026	33.40	33.40	32.50	32.95	32.95	-1.05%	7,200
Jan 6, 2026	33.90	33.90	33.30	33.30	33.30	-1.77%	7,200
Jan 5, 2026	33.90	33.90	33.90	33.90	33.90	-	2,400
Jan 2, 2026	33.90	33.90	33.90	33.90	33.90	-	4,800
Jan 1, 2026	34.00	34.00	33.40	33.90	33.90	-0.29%	13,200
Dec 31, 2025	33.80	34.40	33.50	34.00	34.00	2.10%	10,800
Dec 30, 2025	32.75	33.90	32.75	33.30	33.30	-	9,600
Dec 29, 2025	33.50	34.90	33.10	33.30	33.30	-1.33%	12,000
Dec 26, 2025	34.25	34.25	33.50	33.75	33.75	-1.46%	6,000
Dec 24, 2025	35.10	35.10	34.00	34.25	34.25	-2.42%	6,000
Dec 23, 2025	34.00	35.35	33.30	35.10	35.10	2.48%	10,800
Dec 22, 2025	33.20	34.40	33.15	34.25	34.25	2.70%	12,000
Dec 19, 2025	33.15	34.30	32.60	33.35	33.35	0.60%	22,800
Dec 18, 2025	34.40	34.40	33.15	33.15	33.15	-3.63%	4,800
Dec 17, 2025	34.30	34.45	34.30	34.40	34.40	0.29%	3,600
Dec 16, 2025	34.50	34.50	34.30	34.30	34.30	-2.00%	4,800
Dec 15, 2025	35.45	35.85	32.20	35.00	35.00	-1.27%	42,000
Dec 12, 2025	35.55	36.45	34.00	35.45	35.45	-0.70%	30,000
Dec 11, 2025	35.50	35.70	35.50	35.70	35.70	-0.14%	4,800
Dec 10, 2025	36.80	36.80	35.40	35.75	35.75	0.99%	9,600
Dec 9, 2025	36.50	36.50	34.20	35.40	35.40	-3.01%	16,800
Dec 8, 2025	35.00	37.95	35.00	36.50	36.50	4.29%	31,200
Dec 5, 2025	36.00	36.00	34.45	35.00	35.00	-2.64%	9,600
Dec 4, 2025	35.35	35.95	34.10	35.95	35.95	2.57%	10,800
Dec 3, 2025	34.50	36.00	34.50	35.05	35.05	-1.27%	7,200
Dec 2, 2025	36.10	36.10	35.05	35.50	35.50	-3.53%	7,200
Dec 1, 2025	36.50	37.00	36.50	36.80	36.80	-0.54%	14,400