Electro Force (India) Limited (NSE:EFORCE)
India · Delayed Price · Currency is INR 32.00
+0.30 (0.95%)
At close: Jan 23, 2026
Electro Force (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 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 |
| Nov 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.37% | 1,200 |
| Nov 27, 2025 | 37.60 | 38.00 | 36.50 | 36.50 | 36.50 | -2.93% | 9,600 |
| Nov 26, 2025 | 37.05 | 38.00 | 37.05 | 37.60 | 37.60 | -0.13% | 6,000 |
| Nov 25, 2025 | 36.85 | 38.30 | 36.85 | 37.65 | 37.65 | -0.79% | 9,600 |
| Nov 24, 2025 | 37.05 | 37.95 | 36.50 | 37.95 | 37.95 | -1.68% | 16,800 |
| Nov 21, 2025 | 37.00 | 38.75 | 37.00 | 38.60 | 38.60 | 4.32% | 7,200 |
| Nov 20, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -3.90% | 6,000 |
| Nov 19, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 4,800 |
| Nov 18, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 1,200 |
| Nov 17, 2025 | 35.05 | 40.50 | 35.05 | 38.50 | 38.50 | -1.79% | 39,600 |
| Nov 14, 2025 | 39.00 | 39.95 | 38.25 | 39.20 | 39.20 | -0.76% | 15,600 |
| Nov 13, 2025 | 40.15 | 41.55 | 39.50 | 39.50 | 39.50 | -1.62% | 14,400 |