Electro Force (India) Limited (NSE:EFORCE)
India · Delayed Price · Currency is INR 23.50
-1.20 (-4.86%)
May 29, 2026, 1:34 PM IST
Electro Force (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -4.86% | 20,400 |
| May 27, 2026 | 24.50 | 25.05 | 24.00 | 24.70 | 24.70 | 2.92% | 10,800 |
| May 26, 2026 | 23.90 | 24.50 | 23.90 | 24.00 | 24.00 | 1.48% | 3,600 |
| May 25, 2026 | 22.60 | 23.65 | 22.60 | 23.65 | 23.65 | 4.88% | 13,200 |
| May 22, 2026 | 22.55 | 22.75 | 22.55 | 22.55 | 22.55 | - | 7,200 |
| May 21, 2026 | 21.85 | 22.55 | 21.85 | 22.55 | 22.55 | 1.35% | 4,800 |
| May 20, 2026 | 23.10 | 23.10 | 22.00 | 22.25 | 22.25 | -3.26% | 26,400 |
| May 19, 2026 | 22.25 | 23.50 | 22.25 | 23.00 | 23.00 | -1.50% | 8,400 |
| May 18, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 2.64% | 1,200 |
| May 15, 2026 | 23.10 | 23.10 | 22.55 | 22.75 | 22.75 | -1.52% | 4,800 |
| May 14, 2026 | 23.25 | 23.25 | 23.10 | 23.10 | 23.10 | -4.55% | 4,800 |
| May 13, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -3.97% | 7,200 |
| May 12, 2026 | 25.25 | 25.25 | 25.20 | 25.20 | 25.20 | -4.91% | 12,000 |
| May 11, 2026 | 25.80 | 26.50 | 25.80 | 26.50 | 26.50 | -1.49% | 3,600 |
| May 8, 2026 | 27.00 | 27.00 | 26.85 | 26.90 | 26.90 | -0.37% | 7,200 |
| May 7, 2026 | 26.45 | 27.00 | 26.10 | 27.00 | 27.00 | -1.46% | 6,000 |
| May 6, 2026 | 26.70 | 27.40 | 25.30 | 27.40 | 27.40 | 3.01% | 13,200 |
| May 5, 2026 | 26.60 | 26.60 | 25.40 | 26.60 | 26.60 | - | 4,800 |
| May 4, 2026 | 27.15 | 27.85 | 26.60 | 26.60 | 26.60 | -5.00% | 8,400 |
| Apr 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,200 |
| Apr 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,200 |
| Apr 28, 2026 | 27.15 | 28.00 | 27.15 | 28.00 | 28.00 | 3.13% | 7,200 |
| Apr 27, 2026 | 27.10 | 27.15 | 27.10 | 27.15 | 27.15 | -4.23% | 4,800 |
| Apr 24, 2026 | 28.05 | 28.35 | 27.35 | 28.35 | 28.35 | 1.07% | 7,200 |
| Apr 23, 2026 | 28.85 | 28.90 | 28.00 | 28.05 | 28.05 | -2.43% | 12,000 |
| Apr 22, 2026 | 28.00 | 28.75 | 28.00 | 28.75 | 28.75 | 2.31% | 9,600 |
| Apr 21, 2026 | 27.00 | 28.10 | 27.00 | 28.10 | 28.10 | 4.07% | 6,000 |
| Apr 20, 2026 | 28.00 | 28.65 | 27.00 | 27.00 | 27.00 | -2.00% | 8,400 |
| Apr 17, 2026 | 28.55 | 28.55 | 27.50 | 27.55 | 27.55 | -1.61% | 8,400 |
| Apr 16, 2026 | 30.00 | 30.00 | 27.00 | 28.00 | 28.00 | -3.45% | 43,200 |
| Apr 15, 2026 | 27.00 | 29.50 | 27.00 | 29.00 | 29.00 | 7.41% | 28,800 |
| Apr 13, 2026 | 28.30 | 28.30 | 26.90 | 27.00 | 27.00 | -4.76% | 13,200 |
| Apr 10, 2026 | 28.40 | 28.40 | 27.10 | 28.35 | 28.35 | 5.19% | 19,200 |
| Apr 9, 2026 | 28.10 | 28.80 | 26.95 | 26.95 | 26.95 | -2.18% | 27,600 |
| Apr 8, 2026 | 24.55 | 28.00 | 24.55 | 27.55 | 27.55 | 12.22% | 66,000 |
| Apr 7, 2026 | 23.85 | 24.55 | 23.00 | 24.55 | 24.55 | 3.15% | 13,200 |
| Apr 6, 2026 | 21.00 | 23.85 | 21.00 | 23.80 | 23.80 | 13.33% | 10,800 |
| Apr 2, 2026 | 19.50 | 21.80 | 19.00 | 21.00 | 21.00 | 7.42% | 20,400 |
| Apr 1, 2026 | 17.00 | 19.65 | 17.00 | 19.55 | 19.55 | 19.21% | 15,600 |
| Mar 30, 2026 | 16.90 | 18.55 | 16.15 | 16.40 | 16.40 | -7.87% | 58,800 |
| Mar 27, 2026 | 18.10 | 19.00 | 17.30 | 17.80 | 17.80 | -7.29% | 73,200 |
| Mar 25, 2026 | 17.20 | 19.50 | 17.20 | 19.20 | 19.20 | 7.87% | 48,000 |
| Mar 24, 2026 | 19.45 | 20.00 | 17.60 | 17.80 | 17.80 | -3.26% | 75,600 |
| Mar 23, 2026 | 19.50 | 19.50 | 18.15 | 18.40 | 18.40 | -8.91% | 28,800 |
| Mar 20, 2026 | 20.00 | 20.40 | 19.75 | 20.20 | 20.20 | 2.54% | 22,800 |
| Mar 19, 2026 | 21.65 | 21.65 | 19.50 | 19.70 | 19.70 | -4.83% | 57,600 |
| Mar 18, 2026 | 19.65 | 20.80 | 18.95 | 20.70 | 20.70 | 3.24% | 42,000 |
| Mar 17, 2026 | 22.20 | 22.20 | 19.55 | 20.05 | 20.05 | -9.68% | 58,800 |
| Mar 16, 2026 | 24.65 | 24.65 | 21.55 | 22.20 | 22.20 | -5.53% | 36,000 |
| Mar 13, 2026 | 24.00 | 26.90 | 22.35 | 23.50 | 23.50 | -2.29% | 39,600 |