Electro Force (India) Limited (NSE:EFORCE)
India · Delayed Price · Currency is INR 20.05
+0.55 (2.82%)
Sep 4, 2026, 3:13 PM IST
Electro Force (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | 1,200 |
| Jul 21, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | 3,600 |
| Jul 20, 2026 | 22.00 | 22.00 | 21.30 | 21.35 | 21.35 | -3.39% | 7,200 |
| Jul 17, 2026 | 23.05 | 23.05 | 22.10 | 22.10 | 22.10 | -9.43% | 21,600 |
| Jul 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.39% | 2,400 |
| Jul 15, 2026 | 23.05 | 25.60 | 23.05 | 23.60 | 23.60 | 1.07% | 46,800 |
| Jul 14, 2026 | 22.35 | 23.40 | 22.35 | 23.35 | 23.35 | 4.47% | 9,600 |
| Jul 13, 2026 | 21.00 | 22.50 | 21.00 | 22.35 | 22.35 | 7.45% | 12,000 |
| Jul 10, 2026 | 20.70 | 22.10 | 20.70 | 20.80 | 20.80 | 0.97% | 8,400 |
| Jul 9, 2026 | 21.85 | 21.85 | 20.10 | 20.60 | 20.60 | -5.50% | 31,200 |
| Jul 8, 2026 | 19.65 | 22.55 | 19.65 | 21.80 | 21.80 | 6.34% | 40,800 |
| Jul 7, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.68% | 1,200 |
| Jul 6, 2026 | 21.00 | 21.00 | 20.50 | 20.85 | 20.85 | -6.08% | 3,600 |
| Jul 3, 2026 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 2.78% | 2,400 |
| Jul 2, 2026 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | - | 2,400 |
| Jul 1, 2026 | 21.80 | 21.90 | 21.60 | 21.60 | 21.60 | -0.92% | 4,800 |
| Jun 30, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 0.93% | 3,600 |
| Jun 29, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.14% | 3,600 |
| Jun 25, 2026 | 22.30 | 22.30 | 21.65 | 21.85 | 21.85 | -2.02% | 9,600 |
| Jun 24, 2026 | 21.80 | 22.30 | 21.80 | 22.30 | 22.30 | -0.22% | 2,400 |
| Jun 23, 2026 | 22.00 | 23.20 | 22.00 | 22.35 | 22.35 | -4.08% | 8,400 |
| Jun 22, 2026 | 22.50 | 23.30 | 22.00 | 23.30 | 23.30 | 3.56% | 10,800 |