Electro Force (India) Limited EFORCE
NSE · India · Producer Manufacturing
INR 73.40-0.40 (-0.54%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 18.40 | -0.54% | INR 18.00 | INR 18.40 | INR 17.90 | 4.80K |
| 2026-09-30 | INR 18.50 | 0.00% | INR 18.15 | INR 18.50 | INR 18.15 | 3.60K |
| 2026-09-29 | INR 18.50 | 0.00% | INR 17.60 | INR 19.10 | INR 17.60 | 8.40K |
| 2026-09-28 | INR 18.50 | +2.49% | INR 18.15 | INR 18.50 | INR 18.15 | 2.40K |
| 2026-09-25 | INR 18.05 | -3.99% | INR 18.05 | INR 18.05 | INR 18.05 | 1.20K |
| 2026-09-24 | INR 18.80 | -1.57% | INR 17.85 | INR 18.85 | INR 17.85 | 4.80K |
| 2026-09-23 | INR 19.10 | -0.26% | INR 18.75 | INR 19.10 | INR 18.70 | 4.80K |
| 2026-09-22 | INR 19.15 | +2.96% | INR 18.70 | INR 19.20 | INR 18.70 | 6.00K |
| 2026-09-21 | INR 18.60 | +1.64% | INR 18.80 | INR 18.80 | INR 18.50 | 4.80K |
| 2026-09-18 | INR 18.30 | -2.66% | INR 18.80 | INR 19.45 | INR 18.30 | 6.00K |
| 2026-09-17 | INR 18.80 | +0.27% | INR 18.75 | INR 18.80 | INR 18.75 | 3.60K |
| 2026-09-16 | INR 18.75 | -1.32% | INR 19.00 | INR 19.00 | INR 17.40 | 31.20K |
| 2026-09-15 | INR 19.00 | -2.56% | INR 19.50 | INR 20.10 | INR 19.00 | 4.80K |
| 2026-09-11 | INR 19.50 | +0.52% | INR 19.40 | INR 20.65 | INR 19.40 | 13.20K |
| 2026-09-10 | INR 19.40 | -1.02% | INR 19.15 | INR 19.95 | INR 19.15 | 3.60K |
| 2026-09-09 | INR 19.60 | +0.51% | INR 19.50 | INR 19.95 | INR 19.05 | 8.40K |
| 2026-09-08 | INR 19.50 | -2.50% | INR 19.45 | INR 19.70 | INR 19.20 | 14.40K |
| 2026-09-07 | INR 20.00 | -0.25% | INR 20.00 | INR 20.00 | INR 20.00 | 7.20K |
| 2026-09-04 | INR 20.05 | +2.82% | INR 19.30 | INR 21.40 | INR 19.30 | 16.80K |
| 2026-09-03 | INR 19.50 | -4.18% | INR 20.35 | INR 20.35 | INR 19.10 | 43.20K |
| 2026-09-02 | INR 20.35 | -4.91% | INR 21.00 | INR 21.75 | INR 20.35 | 15.60K |
| 2026-09-01 | INR 21.40 | +7.00% | INR 20.00 | INR 22.20 | INR 19.80 | 22.80K |
| 2026-08-31 | INR 20.00 | -4.08% | INR 20.90 | INR 21.10 | INR 19.50 | 32.40K |
| 2026-08-28 | INR 20.85 | -2.80% | INR 21.30 | INR 21.30 | INR 20.85 | 2.40K |
| 2026-08-27 | INR 21.45 | +10.28% | INR 20.90 | INR 21.45 | INR 20.85 | 8.40K |
| 2026-08-26 | INR 19.45 | -4.42% | INR 20.00 | INR 20.00 | INR 19.10 | 20.40K |
| 2026-08-25 | INR 20.35 | -3.10% | INR 21.00 | INR 21.00 | INR 20.35 | 10.80K |
| 2026-08-24 | INR 21.00 | +0.72% | INR 21.00 | INR 21.00 | INR 21.00 | 2.40K |
| 2026-08-21 | INR 20.85 | -5.66% | INR 22.05 | INR 22.05 | INR 20.40 | 15.60K |
| 2026-08-20 | INR 22.10 | +5.24% | INR 21.00 | INR 22.30 | INR 21.00 | 7.20K |
| 2026-08-19 | INR 21.00 | 0.00% | INR 21.00 | INR 21.00 | INR 21.00 | 0 |
| 2026-08-18 | INR 21.00 | 0.00% | INR 21.55 | INR 21.55 | INR 21.00 | 2.40K |
| 2026-08-17 | INR 21.00 | 0.00% | INR 21.00 | INR 21.00 | INR 21.00 | 0 |
| 2026-08-14 | INR 21.00 | 0.00% | INR 21.15 | INR 22.30 | INR 21.00 | 16.80K |
| 2026-08-13 | INR 21.00 | +0.48% | INR 20.95 | INR 21.00 | INR 20.95 | 2.40K |
| 2026-08-12 | INR 20.90 | -0.24% | INR 20.35 | INR 20.95 | INR 20.35 | 10.80K |
| 2026-08-11 | INR 20.95 | 0.00% | INR 20.95 | INR 20.95 | INR 20.95 | 0 |
| 2026-08-10 | INR 20.95 | -1.41% | INR 20.40 | INR 20.95 | INR 20.40 | 4.80K |
| 2026-08-07 | INR 21.25 | +1.19% | INR 21.00 | INR 21.25 | INR 21.00 | 7.20K |
| 2026-08-06 | INR 21.00 | 0.00% | INR 21.00 | INR 21.00 | INR 21.00 | 0 |
| 2026-08-05 | INR 21.00 | -1.18% | INR 21.20 | INR 21.90 | INR 21.00 | 8.40K |
| 2026-08-04 | INR 21.25 | 0.00% | INR 21.25 | INR 21.25 | INR 21.25 | 1.20K |
| 2026-08-03 | INR 21.25 | -2.30% | INR 20.60 | INR 21.25 | INR 20.60 | 25.20K |
| 2026-07-31 | INR 21.75 | 0.00% | INR 21.75 | INR 21.75 | INR 21.75 | 0 |
| 2026-07-30 | INR 21.75 | -1.14% | INR 20.90 | INR 21.75 | INR 20.90 | 4.80K |
| 2026-07-29 | INR 22.00 | +5.26% | INR 20.65 | INR 22.00 | INR 20.65 | 2.40K |
| 2026-07-28 | INR 20.90 | -0.48% | INR 20.80 | INR 20.95 | INR 20.80 | 7.20K |
| 2026-07-27 | INR 21.00 | -1.18% | INR 21.25 | INR 21.25 | INR 20.30 | 12.00K |
| 2026-07-24 | INR 21.25 | -0.47% | INR 21.40 | INR 21.40 | INR 20.30 | 9.60K |
| 2026-07-23 | INR 21.35 | 0.00% | INR 21.35 | INR 21.35 | INR 21.35 | 1.20K |
| 2026-07-22 | INR 21.35 | 0.00% | INR 21.35 | INR 21.35 | INR 21.35 | 1.20K |
| 2026-07-21 | INR 21.35 | 0.00% | INR 21.35 | INR 21.35 | INR 21.35 | 3.60K |
| 2026-07-20 | INR 21.35 | -3.39% | INR 22.00 | INR 22.00 | INR 21.30 | 7.20K |
| 2026-07-17 | INR 22.10 | -6.36% | INR 23.05 | INR 23.05 | INR 22.10 | 21.60K |
| 2026-07-16 | INR 23.60 | 0.00% | INR 23.60 | INR 23.60 | INR 23.60 | 0 |
| 2026-07-15 | INR 23.60 | +1.07% | INR 23.05 | INR 25.60 | INR 23.05 | 46.80K |
| 2026-07-14 | INR 23.35 | +4.47% | INR 22.35 | INR 23.40 | INR 22.35 | 9.60K |
| 2026-07-13 | INR 22.35 | +7.45% | INR 21.00 | INR 22.50 | INR 21.00 | 12.00K |
| 2026-07-10 | INR 20.80 | +0.97% | INR 20.70 | INR 22.10 | INR 20.70 | 8.40K |
| 2026-07-09 | INR 20.60 | -5.50% | INR 21.85 | INR 21.85 | INR 20.10 | 31.20K |
| 2026-07-08 | INR 21.80 | +6.34% | INR 19.65 | INR 22.55 | INR 19.65 | 40.80K |
| 2026-07-07 | INR 20.50 | -1.68% | INR 20.50 | INR 20.50 | INR 20.50 | 1.20K |
| 2026-07-06 | INR 20.85 | -6.08% | INR 21.00 | INR 21.00 | INR 20.50 | 3.60K |
| 2026-07-03 | INR 22.20 | +2.78% | INR 21.60 | INR 22.20 | INR 21.60 | 2.40K |
| 2026-07-02 | INR 21.60 | 0.00% | INR 21.50 | INR 21.60 | INR 21.50 | 2.40K |
| 2026-07-01 | INR 21.60 | -0.92% | INR 21.80 | INR 21.90 | INR 21.60 | 4.80K |
| 2026-06-30 | INR 21.80 | +0.93% | INR 21.60 | INR 21.80 | INR 21.60 | 3.60K |
| 2026-06-29 | INR 21.60 | -1.14% | INR 21.60 | INR 21.60 | INR 21.60 | 3.60K |
| 2026-06-26 | INR 21.85 | 0.00% | INR 21.85 | INR 21.85 | INR 21.85 | 0 |
| 2026-06-25 | INR 21.85 | -2.02% | INR 22.30 | INR 22.30 | INR 21.65 | 9.60K |
| 2026-06-24 | INR 22.30 | -0.22% | INR 21.80 | INR 22.30 | INR 21.80 | 2.40K |
| 2026-06-23 | INR 22.35 | -4.08% | INR 22.00 | INR 23.20 | INR 22.00 | 8.40K |
| 2026-06-22 | INR 23.30 | +3.56% | INR 22.50 | INR 23.30 | INR 22.00 | 10.80K |
| 2026-06-19 | INR 22.50 | -7.02% | INR 22.90 | INR 22.90 | INR 22.00 | 9.60K |
| 2026-06-18 | INR 24.20 | +9.01% | INR 22.50 | INR 24.40 | INR 22.50 | 24.00K |
| 2026-06-17 | INR 22.20 | -1.33% | INR 22.50 | INR 22.95 | INR 22.00 | 13.20K |
| 2026-06-16 | INR 22.50 | -6.25% | INR 22.95 | INR 22.95 | INR 22.00 | 10.80K |
| 2026-06-15 | INR 24.00 | +5.03% | INR 23.05 | INR 24.00 | INR 23.05 | 7.20K |
| 2026-06-12 | INR 22.85 | +0.22% | INR 25.00 | INR 25.00 | INR 22.45 | 7.20K |
| 2026-06-11 | INR 22.80 | -5.79% | INR 24.20 | INR 24.20 | INR 22.80 | 2.40K |
| 2026-06-10 | INR 24.20 | 0.00% | INR 24.20 | INR 24.20 | INR 24.20 | 0 |
| 2026-06-09 | INR 24.20 | 0.00% | INR 24.20 | INR 24.20 | INR 24.20 | 0 |
| 2026-06-08 | INR 24.20 | -0.21% | INR 24.20 | INR 24.20 | INR 24.20 | 1.20K |
| 2026-06-05 | INR 24.25 | +7.06% | INR 24.00 | INR 24.75 | INR 24.00 | 18.00K |
| 2026-06-04 | INR 22.65 | +4.86% | INR 22.05 | INR 22.65 | INR 21.50 | 12.00K |
| 2026-06-03 | INR 21.60 | -3.36% | INR 21.40 | INR 21.60 | INR 21.40 | 8.40K |
| 2026-06-02 | INR 22.35 | 0.00% | INR 22.30 | INR 22.90 | INR 22.30 | 3.60K |
| 2026-06-01 | INR 22.35 | -4.89% | INR 23.65 | INR 23.65 | INR 22.35 | 14.40K |
| 2026-05-29 | INR 23.50 | -4.86% | INR 24.00 | INR 24.00 | INR 23.50 | 20.40K |
| 2026-05-28 | INR 24.70 | 0.00% | INR 24.70 | INR 24.70 | INR 24.70 | 0 |