E Factor Experiences Ltd. EFACTOR
NSE · India · Commercial Services
INR 212.00-2.90 (-1.35%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 185.00 | -2.81% | INR 193.00 | INR 199.00 | INR 185.00 | 22.40K |
| 2026-09-29 | INR 190.35 | +7.03% | INR 170.50 | INR 194.40 | INR 170.50 | 24.00K |
| 2026-09-28 | INR 177.85 | +3.91% | INR 171.15 | INR 177.85 | INR 168.00 | 25.60K |
| 2026-09-25 | INR 171.15 | +5.68% | INR 161.95 | INR 175.00 | INR 161.45 | 29.20K |
| 2026-09-24 | INR 161.95 | +7.22% | INR 155.00 | INR 161.95 | INR 155.00 | 27.20K |
| 2026-09-23 | INR 151.05 | -3.42% | INR 160.00 | INR 160.00 | INR 150.00 | 32.80K |
| 2026-09-22 | INR 156.40 | -5.21% | INR 165.00 | INR 165.00 | INR 155.00 | 10.40K |
| 2026-09-21 | INR 165.00 | 0.00% | INR 165.00 | INR 165.00 | INR 165.00 | 0 |
| 2026-09-18 | INR 165.00 | +1.66% | INR 164.95 | INR 165.00 | INR 164.95 | 3.20K |
| 2026-09-17 | INR 162.30 | +0.15% | INR 169.50 | INR 169.50 | INR 161.40 | 2.80K |
| 2026-09-16 | INR 162.05 | +1.28% | INR 165.00 | INR 165.00 | INR 159.90 | 6.40K |
| 2026-09-15 | INR 160.00 | -3.61% | INR 166.00 | INR 169.00 | INR 155.55 | 9.20K |
| 2026-09-11 | INR 166.00 | -2.84% | INR 167.00 | INR 167.00 | INR 166.00 | 800 |
| 2026-09-10 | INR 170.85 | +1.70% | INR 172.95 | INR 172.95 | INR 167.05 | 20.00K |
| 2026-09-09 | INR 168.00 | 0.00% | INR 182.00 | INR 182.00 | INR 168.00 | 9.20K |
| 2026-09-08 | INR 168.00 | -2.64% | INR 175.00 | INR 175.00 | INR 162.10 | 29.20K |
| 2026-09-07 | INR 172.55 | -0.26% | INR 173.00 | INR 185.00 | INR 169.00 | 24.80K |
| 2026-09-04 | INR 173.00 | -1.14% | INR 180.00 | INR 180.00 | INR 168.15 | 3.60K |
| 2026-09-03 | INR 175.00 | -3.87% | INR 181.00 | INR 181.00 | INR 175.00 | 1.20K |
| 2026-09-02 | INR 182.05 | 0.00% | INR 182.05 | INR 182.05 | INR 182.05 | 0 |
| 2026-09-01 | INR 182.05 | -1.83% | INR 198.45 | INR 198.45 | INR 182.05 | 4.80K |
| 2026-08-31 | INR 185.45 | -5.38% | INR 199.35 | INR 199.35 | INR 185.10 | 4.80K |
| 2026-08-28 | INR 196.00 | +2.08% | INR 199.00 | INR 200.00 | INR 185.05 | 5.20K |
| 2026-08-27 | INR 192.00 | -4.00% | INR 200.00 | INR 200.00 | INR 191.00 | 4.80K |
| 2026-08-26 | INR 200.00 | +0.25% | INR 190.70 | INR 200.50 | INR 190.70 | 2.80K |
| 2026-08-25 | INR 199.50 | -1.19% | INR 204.00 | INR 204.00 | INR 192.70 | 8.00K |
| 2026-08-24 | INR 201.90 | -0.54% | INR 204.00 | INR 205.00 | INR 195.00 | 11.60K |
| 2026-08-21 | INR 203.00 | -0.98% | INR 200.00 | INR 203.00 | INR 200.00 | 10.00K |
| 2026-08-20 | INR 205.00 | 0.00% | INR 205.00 | INR 205.00 | INR 205.00 | 0 |
| 2026-08-19 | INR 205.00 | +1.16% | INR 205.00 | INR 205.00 | INR 204.00 | 2.80K |
| 2026-08-18 | INR 202.65 | +1.66% | INR 222.00 | INR 222.00 | INR 200.00 | 11.20K |
| 2026-08-17 | INR 199.35 | +1.45% | INR 185.00 | INR 206.85 | INR 185.00 | 14.40K |
| 2026-08-14 | INR 196.50 | +0.74% | INR 195.05 | INR 200.00 | INR 195.05 | 4.00K |
| 2026-08-13 | INR 195.05 | +2.68% | INR 190.00 | INR 198.00 | INR 185.00 | 8.40K |
| 2026-08-12 | INR 189.95 | +2.48% | INR 185.50 | INR 202.00 | INR 185.50 | 7.60K |
| 2026-08-11 | INR 185.35 | -2.45% | INR 188.85 | INR 190.00 | INR 185.00 | 5.20K |
| 2026-08-10 | INR 190.00 | +5.56% | INR 182.00 | INR 192.00 | INR 182.00 | 11.60K |
| 2026-08-07 | INR 180.00 | -2.70% | INR 191.00 | INR 191.00 | INR 180.00 | 800 |
| 2026-08-06 | INR 185.00 | -0.54% | INR 186.00 | INR 192.00 | INR 185.00 | 4.80K |
| 2026-08-05 | INR 186.00 | +4.49% | INR 179.65 | INR 186.75 | INR 178.00 | 8.40K |
| 2026-08-04 | INR 178.00 | +3.37% | INR 175.00 | INR 178.00 | INR 175.00 | 4.80K |
| 2026-08-03 | INR 172.20 | -1.60% | INR 175.55 | INR 176.60 | INR 170.00 | 4.40K |
| 2026-07-31 | INR 175.00 | +8.66% | INR 165.00 | INR 175.00 | INR 165.00 | 10.40K |
| 2026-07-30 | INR 161.05 | -4.87% | INR 161.00 | INR 162.50 | INR 161.00 | 4.40K |
| 2026-07-29 | INR 169.30 | -3.81% | INR 176.00 | INR 176.00 | INR 167.00 | 15.20K |
| 2026-07-28 | INR 176.00 | +0.57% | INR 175.00 | INR 176.00 | INR 174.95 | 36.80K |
| 2026-07-27 | INR 175.00 | +1.04% | INR 174.50 | INR 175.00 | INR 174.50 | 8.40K |
| 2026-07-24 | INR 173.20 | +6.91% | INR 161.95 | INR 173.20 | INR 161.95 | 10.80K |
| 2026-07-23 | INR 162.00 | +3.85% | INR 150.00 | INR 162.00 | INR 150.00 | 28.80K |
| 2026-07-22 | INR 156.00 | -2.50% | INR 171.00 | INR 171.00 | INR 155.95 | 3.20K |
| 2026-07-21 | INR 160.00 | -0.22% | INR 162.00 | INR 162.00 | INR 160.00 | 800 |
| 2026-07-20 | INR 160.35 | 0.00% | INR 160.35 | INR 160.35 | INR 160.35 | 0 |
| 2026-07-17 | INR 160.35 | -3.98% | INR 167.00 | INR 167.00 | INR 160.35 | 800 |
| 2026-07-16 | INR 167.00 | +4.41% | INR 165.00 | INR 167.00 | INR 165.00 | 2.80K |
| 2026-07-15 | INR 159.95 | -0.03% | INR 159.95 | INR 159.95 | INR 159.95 | 400 |
| 2026-07-14 | INR 160.00 | 0.00% | INR 160.00 | INR 160.00 | INR 160.00 | 800 |
| 2026-07-13 | INR 160.00 | +4.00% | INR 159.90 | INR 161.00 | INR 159.90 | 2.00K |
| 2026-07-10 | INR 153.85 | -2.53% | INR 160.00 | INR 160.00 | INR 153.10 | 6.40K |
| 2026-07-09 | INR 157.85 | -1.93% | INR 161.50 | INR 162.50 | INR 156.60 | 8.80K |
| 2026-07-08 | INR 160.95 | -5.30% | INR 168.30 | INR 170.00 | INR 150.00 | 10.00K |
| 2026-07-07 | INR 169.95 | -0.41% | INR 170.00 | INR 170.00 | INR 169.95 | 2.80K |
| 2026-07-06 | INR 170.65 | -5.19% | INR 178.00 | INR 178.00 | INR 170.00 | 5.60K |
| 2026-07-03 | INR 180.00 | +1.04% | INR 181.00 | INR 181.00 | INR 174.00 | 5.60K |
| 2026-07-02 | INR 178.15 | -1.03% | INR 183.00 | INR 183.00 | INR 176.30 | 7.60K |
| 2026-07-01 | INR 180.00 | -2.07% | INR 180.30 | INR 180.30 | INR 180.00 | 1.20K |
| 2026-06-30 | INR 183.80 | +5.57% | INR 183.80 | INR 183.80 | INR 183.80 | 1.60K |
| 2026-06-29 | INR 174.10 | -3.81% | INR 174.55 | INR 174.55 | INR 174.10 | 1.20K |
| 2026-06-26 | INR 181.00 | 0.00% | INR 181.00 | INR 181.00 | INR 181.00 | 0 |
| 2026-06-25 | INR 181.00 | +1.40% | INR 183.95 | INR 183.95 | INR 181.00 | 1.20K |
| 2026-06-24 | INR 178.50 | 0.00% | INR 178.50 | INR 178.50 | INR 178.50 | 0 |
| 2026-06-23 | INR 178.50 | 0.00% | INR 178.50 | INR 178.50 | INR 178.50 | 0 |
| 2026-06-22 | INR 178.50 | -2.46% | INR 183.00 | INR 184.50 | INR 178.50 | 3.20K |
| 2026-06-19 | INR 183.00 | +1.81% | INR 172.05 | INR 183.00 | INR 172.05 | 10.00K |
| 2026-06-18 | INR 179.75 | -4.84% | INR 181.00 | INR 187.30 | INR 178.50 | 16.00K |
| 2026-06-17 | INR 188.90 | +1.59% | INR 182.50 | INR 190.00 | INR 181.05 | 6.40K |
| 2026-06-16 | INR 185.95 | -0.46% | INR 182.55 | INR 186.00 | INR 181.80 | 4.80K |
| 2026-06-15 | INR 186.80 | +3.20% | INR 187.00 | INR 189.00 | INR 181.00 | 10.80K |
| 2026-06-12 | INR 181.00 | -2.16% | INR 185.00 | INR 189.00 | INR 181.00 | 1.60K |
| 2026-06-11 | INR 185.00 | -0.54% | INR 184.95 | INR 185.00 | INR 184.95 | 1.60K |
| 2026-06-10 | INR 186.00 | +0.54% | INR 188.00 | INR 188.00 | INR 182.05 | 4.80K |
| 2026-06-09 | INR 185.00 | +4.82% | INR 180.00 | INR 185.00 | INR 174.00 | 50.80K |
| 2026-06-08 | INR 176.50 | -3.02% | INR 182.00 | INR 182.00 | INR 176.10 | 2.00K |
| 2026-06-05 | INR 182.00 | -0.55% | INR 175.10 | INR 186.50 | INR 175.10 | 3.60K |
| 2026-06-04 | INR 183.00 | +0.58% | INR 187.00 | INR 188.00 | INR 179.75 | 2.40K |
| 2026-06-03 | INR 181.95 | -0.03% | INR 181.95 | INR 181.95 | INR 181.95 | 1.20K |
| 2026-06-02 | INR 182.00 | 0.00% | INR 182.00 | INR 182.00 | INR 182.00 | 0 |
| 2026-06-01 | INR 182.00 | +1.39% | INR 174.00 | INR 182.00 | INR 174.00 | 3.20K |
| 2026-05-29 | INR 179.50 | -0.28% | INR 176.70 | INR 180.00 | INR 174.00 | 12.80K |
| 2026-05-28 | INR 180.00 | 0.00% | INR 180.00 | INR 180.00 | INR 180.00 | 0 |
| 2026-05-27 | INR 180.00 | -11.31% | INR 190.05 | INR 190.05 | INR 162.40 | 95.20K |