Effwa Infra & Research Ltd. EFFWA
NSE · India · Industrial Services
INR 219.00+10.40 (+4.99%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 356.95 | -0.53% | INR 352.55 | INR 361.00 | INR 350.00 | 16.40K |
| 2026-09-29 | INR 358.85 | +2.87% | INR 345.00 | INR 363.00 | INR 345.00 | 9.20K |
| 2026-09-28 | INR 348.85 | -2.06% | INR 356.00 | INR 356.00 | INR 330.00 | 18.80K |
| 2026-09-25 | INR 356.20 | -1.53% | INR 350.00 | INR 362.90 | INR 346.00 | 14.00K |
| 2026-09-24 | INR 361.75 | -1.08% | INR 374.95 | INR 375.00 | INR 355.00 | 17.20K |
| 2026-09-23 | INR 365.70 | +0.49% | INR 364.00 | INR 375.00 | INR 363.05 | 10.00K |
| 2026-09-22 | INR 363.90 | +2.03% | INR 358.05 | INR 363.90 | INR 358.00 | 4.80K |
| 2026-09-21 | INR 356.65 | -1.51% | INR 361.85 | INR 361.85 | INR 354.00 | 4.00K |
| 2026-09-18 | INR 362.10 | +0.47% | INR 360.40 | INR 368.95 | INR 345.00 | 28.80K |
| 2026-09-17 | INR 360.40 | +1.16% | INR 369.80 | INR 374.15 | INR 360.00 | 10.80K |
| 2026-09-16 | INR 356.25 | -0.22% | INR 359.00 | INR 359.00 | INR 355.00 | 5.60K |
| 2026-09-15 | INR 357.05 | -4.77% | INR 374.95 | INR 380.00 | INR 350.05 | 30.00K |
| 2026-09-11 | INR 374.95 | +0.89% | INR 369.00 | INR 378.95 | INR 369.00 | 20.00K |
| 2026-09-10 | INR 371.65 | -0.09% | INR 375.00 | INR 377.70 | INR 365.00 | 12.40K |
| 2026-09-09 | INR 372.00 | +3.19% | INR 360.00 | INR 379.00 | INR 360.00 | 15.60K |
| 2026-09-08 | INR 360.50 | -2.57% | INR 370.00 | INR 375.00 | INR 360.00 | 5.60K |
| 2026-09-07 | INR 370.00 | +2.78% | INR 351.05 | INR 375.00 | INR 351.05 | 12.40K |
| 2026-09-04 | INR 360.00 | -2.21% | INR 370.00 | INR 380.00 | INR 350.20 | 8.80K |
| 2026-09-03 | INR 368.15 | +4.35% | INR 353.90 | INR 370.40 | INR 353.90 | 25.60K |
| 2026-09-02 | INR 352.80 | +5.00% | INR 320.00 | INR 352.80 | INR 320.00 | 32.80K |
| 2026-09-01 | INR 336.00 | +5.00% | INR 332.80 | INR 336.00 | INR 332.80 | 14.80K |
| 2026-08-31 | INR 320.00 | +4.80% | INR 305.00 | INR 320.60 | INR 292.10 | 16.40K |
| 2026-08-28 | INR 305.35 | -3.31% | INR 310.10 | INR 323.30 | INR 304.00 | 28.40K |
| 2026-08-27 | INR 315.80 | -4.59% | INR 331.00 | INR 331.00 | INR 314.45 | 22.40K |
| 2026-08-26 | INR 331.00 | +2.80% | INR 333.00 | INR 333.00 | INR 325.00 | 18.40K |
| 2026-08-25 | INR 322.00 | -3.23% | INR 330.00 | INR 331.90 | INR 320.50 | 107.60K |
| 2026-08-24 | INR 332.75 | -3.02% | INR 335.00 | INR 335.50 | INR 325.95 | 22.00K |
| 2026-08-21 | INR 343.10 | -2.03% | INR 353.70 | INR 358.00 | INR 340.00 | 6.40K |
| 2026-08-20 | INR 350.20 | +0.06% | INR 350.45 | INR 352.00 | INR 350.00 | 18.00K |
| 2026-08-19 | INR 350.00 | +1.16% | INR 345.00 | INR 353.00 | INR 345.00 | 8.00K |
| 2026-08-18 | INR 346.00 | +0.07% | INR 344.90 | INR 347.00 | INR 344.90 | 11.60K |
| 2026-08-17 | INR 345.75 | -4.22% | INR 354.00 | INR 358.00 | INR 342.95 | 20.00K |
| 2026-08-14 | INR 361.00 | 0.00% | INR 371.00 | INR 371.00 | INR 361.00 | 4.40K |
| 2026-08-13 | INR 361.00 | +0.28% | INR 370.00 | INR 370.00 | INR 361.00 | 1.20K |
| 2026-08-12 | INR 360.00 | -1.75% | INR 366.00 | INR 366.00 | INR 354.00 | 16.40K |
| 2026-08-11 | INR 366.40 | -1.66% | INR 373.00 | INR 373.00 | INR 365.10 | 14.00K |
| 2026-08-10 | INR 372.60 | -1.88% | INR 383.50 | INR 384.50 | INR 370.00 | 36.80K |
| 2026-08-07 | INR 379.75 | +0.73% | INR 383.50 | INR 383.50 | INR 376.00 | 3.20K |
| 2026-08-06 | INR 377.00 | -0.46% | INR 383.00 | INR 383.00 | INR 375.00 | 6.80K |
| 2026-08-05 | INR 378.75 | +1.00% | INR 375.00 | INR 380.00 | INR 374.25 | 12.80K |
| 2026-08-04 | INR 375.00 | -0.60% | INR 380.00 | INR 386.95 | INR 370.00 | 16.40K |
| 2026-08-03 | INR 377.25 | +1.67% | INR 374.75 | INR 383.00 | INR 365.55 | 14.00K |
| 2026-07-31 | INR 371.05 | +2.84% | INR 360.80 | INR 378.80 | INR 354.00 | 24.00K |
| 2026-07-30 | INR 360.80 | -3.81% | INR 378.50 | INR 379.95 | INR 359.00 | 11.20K |
| 2026-07-29 | INR 375.10 | +0.03% | INR 381.85 | INR 381.85 | INR 362.00 | 11.60K |
| 2026-07-28 | INR 375.00 | -1.29% | INR 379.90 | INR 379.90 | INR 370.25 | 6.40K |
| 2026-07-27 | INR 379.90 | -0.48% | INR 370.05 | INR 383.70 | INR 364.00 | 12.40K |
| 2026-07-24 | INR 381.75 | +0.63% | INR 370.10 | INR 384.90 | INR 361.00 | 13.20K |
| 2026-07-23 | INR 379.35 | +2.32% | INR 375.00 | INR 385.85 | INR 362.00 | 19.60K |
| 2026-07-22 | INR 370.75 | +1.30% | INR 368.50 | INR 384.00 | INR 367.00 | 16.80K |
| 2026-07-21 | INR 366.00 | -0.19% | INR 366.00 | INR 366.00 | INR 360.00 | 3.20K |
| 2026-07-20 | INR 366.70 | +0.47% | INR 366.00 | INR 368.00 | INR 360.00 | 12.80K |
| 2026-07-17 | INR 365.00 | -1.55% | INR 370.25 | INR 370.25 | INR 361.50 | 3.20K |
| 2026-07-16 | INR 370.75 | -1.40% | INR 386.00 | INR 386.00 | INR 368.00 | 3.20K |
| 2026-07-15 | INR 376.00 | -1.05% | INR 381.00 | INR 381.00 | INR 365.00 | 6.40K |
| 2026-07-14 | INR 380.00 | +2.61% | INR 370.00 | INR 383.25 | INR 370.00 | 3.20K |
| 2026-07-13 | INR 370.35 | +1.23% | INR 364.00 | INR 375.00 | INR 358.00 | 23.20K |
| 2026-07-10 | INR 365.85 | -1.40% | INR 370.10 | INR 375.00 | INR 360.25 | 17.60K |
| 2026-07-09 | INR 371.05 | +3.21% | INR 374.90 | INR 377.45 | INR 370.00 | 12.40K |
| 2026-07-08 | INR 359.50 | -0.44% | INR 358.00 | INR 376.25 | INR 351.00 | 22.00K |
| 2026-07-07 | INR 361.10 | -4.42% | INR 375.00 | INR 375.00 | INR 358.95 | 26.80K |
| 2026-07-06 | INR 377.80 | -4.99% | INR 394.95 | INR 394.95 | INR 377.80 | 19.60K |
| 2026-07-03 | INR 397.65 | +3.51% | INR 391.00 | INR 399.95 | INR 388.05 | 29.60K |
| 2026-07-02 | INR 384.15 | +1.67% | INR 384.00 | INR 389.40 | INR 381.70 | 14.40K |
| 2026-07-01 | INR 377.85 | +0.11% | INR 377.45 | INR 387.80 | INR 374.00 | 18.40K |
| 2026-06-30 | INR 377.45 | +3.84% | INR 363.50 | INR 380.70 | INR 363.50 | 29.20K |
| 2026-06-29 | INR 363.50 | -0.41% | INR 365.00 | INR 365.00 | INR 355.00 | 17.60K |
| 2026-06-26 | INR 365.00 | 0.00% | INR 365.00 | INR 365.00 | INR 365.00 | 0 |
| 2026-06-25 | INR 365.00 | -3.16% | INR 383.00 | INR 383.00 | INR 362.25 | 20.00K |
| 2026-06-24 | INR 376.90 | +0.64% | INR 380.00 | INR 380.00 | INR 355.90 | 31.60K |
| 2026-06-23 | INR 374.50 | +1.59% | INR 375.00 | INR 380.00 | INR 362.05 | 51.20K |
| 2026-06-22 | INR 368.65 | +4.77% | INR 352.00 | INR 369.40 | INR 352.00 | 54.00K |
| 2026-06-19 | INR 351.85 | +0.56% | INR 348.20 | INR 356.50 | INR 342.00 | 22.00K |
| 2026-06-18 | INR 349.90 | +1.33% | INR 359.90 | INR 361.00 | INR 345.50 | 21.60K |
| 2026-06-17 | INR 345.30 | +4.86% | INR 326.05 | INR 345.75 | INR 322.80 | 78.40K |
| 2026-06-16 | INR 329.30 | +1.64% | INR 324.00 | INR 331.00 | INR 313.60 | 19.20K |
| 2026-06-15 | INR 324.00 | +2.66% | INR 326.95 | INR 328.00 | INR 320.00 | 26.00K |
| 2026-06-12 | INR 315.60 | +2.42% | INR 314.00 | INR 320.95 | INR 312.00 | 17.20K |
| 2026-06-11 | INR 308.15 | -0.60% | INR 305.25 | INR 313.00 | INR 303.05 | 15.20K |
| 2026-06-10 | INR 310.00 | -1.99% | INR 316.05 | INR 316.30 | INR 307.20 | 20.80K |
| 2026-06-09 | INR 316.30 | +1.95% | INR 319.75 | INR 324.10 | INR 295.00 | 48.00K |
| 2026-06-08 | INR 310.25 | -3.90% | INR 313.00 | INR 328.95 | INR 306.75 | 40.00K |
| 2026-06-05 | INR 322.85 | +1.64% | INR 320.00 | INR 339.90 | INR 320.00 | 103.20K |
| 2026-06-04 | INR 317.65 | +5.57% | INR 306.00 | INR 325.00 | INR 303.05 | 134.00K |
| 2026-06-03 | INR 300.90 | +2.42% | INR 295.00 | INR 308.95 | INR 291.05 | 91.20K |
| 2026-06-02 | INR 293.80 | +5.14% | INR 283.95 | INR 311.00 | INR 283.95 | 130.00K |
| 2026-06-01 | INR 279.45 | +4.41% | INR 266.35 | INR 286.00 | INR 266.35 | 100.00K |
| 2026-05-29 | INR 267.65 | -3.71% | INR 280.00 | INR 286.00 | INR 262.00 | 25.60K |
| 2026-05-28 | INR 277.95 | 0.00% | INR 277.95 | INR 277.95 | INR 277.95 | 0 |
| 2026-05-27 | INR 277.95 | -0.18% | INR 282.00 | INR 306.85 | INR 276.20 | 103.60K |