Electro Force (India) Limited (NSE:EFORCE)
India · Delayed Price · Currency is INR 18.75
-0.60 (-3.10%)
Oct 8, 2026, 3:29 PM IST
Electro Force (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 19.80 | 19.80 | 18.75 | 18.75 | 18.75 | -3.10% | 6,000 |
| Oct 7, 2026 | 17.60 | 19.35 | 17.30 | 19.35 | 19.35 | 7.50% | 16,800 |
| Oct 6, 2026 | 17.10 | 18.00 | 17.10 | 18.00 | 18.00 | -2.70% | 8,400 |
| Oct 5, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | 1,200 |
| Oct 1, 2026 | 18.00 | 18.40 | 17.90 | 18.40 | 18.40 | -0.54% | 4,800 |
| Sep 30, 2026 | 18.15 | 18.50 | 18.15 | 18.50 | 18.50 | - | 3,600 |
| Sep 29, 2026 | 17.60 | 19.10 | 17.60 | 18.50 | 18.50 | - | 8,400 |
| Sep 28, 2026 | 18.15 | 18.50 | 18.15 | 18.50 | 18.50 | 2.49% | 2,400 |
| Sep 25, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -3.99% | 1,200 |
| Sep 24, 2026 | 17.85 | 18.85 | 17.85 | 18.80 | 18.80 | -1.57% | 4,800 |
| Sep 23, 2026 | 18.75 | 19.10 | 18.70 | 19.10 | 19.10 | -0.26% | 4,800 |
| Sep 22, 2026 | 18.70 | 19.20 | 18.70 | 19.15 | 19.15 | 2.96% | 6,000 |
| Sep 21, 2026 | 18.80 | 18.80 | 18.50 | 18.60 | 18.60 | 1.64% | 4,800 |
| Sep 18, 2026 | 18.80 | 19.45 | 18.30 | 18.30 | 18.30 | -2.66% | 6,000 |
| Sep 17, 2026 | 18.75 | 18.80 | 18.75 | 18.80 | 18.80 | 0.27% | 3,600 |
| Sep 16, 2026 | 19.00 | 19.00 | 17.40 | 18.75 | 18.75 | -1.32% | 31,200 |
| Sep 15, 2026 | 19.50 | 20.10 | 19.00 | 19.00 | 19.00 | -2.56% | 4,800 |
| Sep 11, 2026 | 19.40 | 20.65 | 19.40 | 19.50 | 19.50 | 0.52% | 13,200 |
| Sep 10, 2026 | 19.15 | 19.95 | 19.15 | 19.40 | 19.40 | -1.02% | 3,600 |
| Sep 9, 2026 | 19.50 | 19.95 | 19.05 | 19.60 | 19.60 | 0.51% | 8,400 |
| Sep 8, 2026 | 19.45 | 19.70 | 19.20 | 19.50 | 19.50 | -2.50% | 14,400 |
| Sep 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.25% | 7,200 |
| Sep 4, 2026 | 19.30 | 21.40 | 19.30 | 20.05 | 20.05 | 2.82% | 16,800 |
| Sep 3, 2026 | 20.35 | 20.35 | 19.10 | 19.50 | 19.50 | -4.18% | 43,200 |
| Sep 2, 2026 | 21.00 | 21.75 | 20.35 | 20.35 | 20.35 | -4.91% | 15,600 |
| Sep 1, 2026 | 20.00 | 22.20 | 19.80 | 21.40 | 21.40 | 7.00% | 22,800 |
| Aug 31, 2026 | 20.90 | 21.10 | 19.50 | 20.00 | 20.00 | -4.08% | 32,400 |
| Aug 28, 2026 | 21.30 | 21.30 | 20.85 | 20.85 | 20.85 | -2.80% | 2,400 |
| Aug 27, 2026 | 20.90 | 21.45 | 20.85 | 21.45 | 21.45 | 10.28% | 8,400 |
| Aug 26, 2026 | 20.00 | 20.00 | 19.10 | 19.45 | 19.45 | -4.42% | 20,400 |
| Aug 25, 2026 | 21.00 | 21.00 | 20.35 | 20.35 | 20.35 | -3.10% | 10,800 |
| Aug 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.72% | 2,400 |
| Aug 21, 2026 | 22.05 | 22.05 | 20.40 | 20.85 | 20.85 | -5.66% | 15,600 |
| Aug 20, 2026 | 21.00 | 22.30 | 21.00 | 22.10 | 22.10 | 5.24% | 7,200 |
| Aug 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,200 |
| Aug 18, 2026 | 21.55 | 21.55 | 21.00 | 21.00 | 21.00 | - | 2,400 |
| Aug 14, 2026 | 21.15 | 22.30 | 21.00 | 21.00 | 21.00 | - | 16,800 |
| Aug 13, 2026 | 20.95 | 21.00 | 20.95 | 21.00 | 21.00 | 0.48% | 2,400 |
| Aug 12, 2026 | 20.35 | 20.95 | 20.35 | 20.90 | 20.90 | -0.24% | 10,800 |
| Aug 10, 2026 | 20.40 | 20.95 | 20.40 | 20.95 | 20.95 | -1.41% | 4,800 |
| Aug 7, 2026 | 21.00 | 21.25 | 21.00 | 21.25 | 21.25 | 1.19% | 7,200 |
| Aug 5, 2026 | 21.20 | 21.90 | 21.00 | 21.00 | 21.00 | -1.18% | 8,400 |
| Aug 4, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 1,200 |
| Aug 3, 2026 | 20.60 | 21.25 | 20.60 | 21.25 | 21.25 | -2.30% | 25,200 |
| Jul 30, 2026 | 20.90 | 21.75 | 20.90 | 21.75 | 21.75 | -1.14% | 4,800 |
| Jul 29, 2026 | 20.65 | 22.00 | 20.65 | 22.00 | 22.00 | 5.26% | 2,400 |
| Jul 28, 2026 | 20.80 | 20.95 | 20.80 | 20.90 | 20.90 | -0.48% | 7,200 |
| Jul 27, 2026 | 21.25 | 21.25 | 20.30 | 21.00 | 21.00 | -1.18% | 12,000 |
| Jul 24, 2026 | 21.40 | 21.40 | 20.30 | 21.25 | 21.25 | -0.47% | 9,600 |
| Jul 23, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | 1,200 |