Eforu Entertainment Limited (BOM:531190)
India
· Delayed Price · Currency is INR 92.00
+3.86 (4.38%)
At close: Apr 28, 2026
Eforu Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 87.53 | 87.53 | 87.40 | 87.40 | 87.40 | -5.00% | 760 |
| Apr 28, 2026 | 92.45 | 92.50 | 92.00 | 92.00 | 92.00 | 4.38% | 79 |
| Apr 27, 2026 | 95.50 | 96.15 | 87.75 | 88.14 | 88.14 | -3.76% | 1,383 |
| Apr 24, 2026 | 88.00 | 91.65 | 87.99 | 91.58 | 91.58 | 4.91% | 402 |
| Apr 23, 2026 | 87.51 | 91.30 | 87.29 | 87.29 | 87.29 | -5.00% | 375 |
| Apr 22, 2026 | 97.76 | 97.76 | 88.46 | 91.88 | 91.88 | -1.32% | 252 |
| Apr 21, 2026 | 94.00 | 94.21 | 85.36 | 93.11 | 93.11 | 3.76% | 53 |
| Apr 20, 2026 | 93.53 | 98.21 | 89.00 | 89.74 | 89.74 | -4.06% | 3,244 |
| Apr 17, 2026 | 98.45 | 103.05 | 93.53 | 93.54 | 93.54 | -4.99% | 630 |
| Apr 16, 2026 | 98.67 | 98.67 | 98.45 | 98.45 | 98.45 | 4.76% | 4 |
| Apr 15, 2026 | 94.48 | 94.48 | 85.50 | 93.98 | 93.98 | 4.43% | 108 |
| Apr 13, 2026 | 86.44 | 92.00 | 83.80 | 89.99 | 89.99 | 2.03% | 42 |
| Apr 10, 2026 | 97.34 | 97.34 | 88.19 | 88.20 | 88.20 | -4.99% | 361 |
| Apr 9, 2026 | 99.90 | 99.90 | 92.63 | 92.83 | 92.83 | -4.79% | 63 |
| Apr 8, 2026 | 94.00 | 97.50 | 94.00 | 97.50 | 97.50 | 4.84% | 72 |
| Apr 7, 2026 | 93.00 | 93.00 | 91.15 | 93.00 | 93.00 | 2.59% | 6 |
| Apr 6, 2026 | 92.79 | 92.79 | 85.00 | 90.65 | 90.65 | 2.57% | 676 |
| Apr 2, 2026 | 90.00 | 90.00 | 83.60 | 88.38 | 88.38 | 0.43% | 226 |
| Apr 1, 2026 | 88.00 | 88.00 | 86.00 | 88.00 | 88.00 | - | 12 |
| Mar 30, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 3.90% | 2 |
| Mar 27, 2026 | 84.00 | 88.20 | 79.80 | 84.70 | 84.70 | 0.83% | 169,241 |
| Mar 25, 2026 | 89.00 | 89.00 | 80.77 | 84.00 | 84.00 | -1.20% | 63 |
| Mar 24, 2026 | 86.64 | 88.50 | 85.02 | 85.02 | 85.02 | -4.99% | 635 |
| Mar 23, 2026 | 95.50 | 95.50 | 89.49 | 89.49 | 89.49 | -5.00% | 550 |
| Mar 20, 2026 | 94.84 | 94.84 | 94.20 | 94.20 | 94.20 | 3.98% | 42 |
| Mar 19, 2026 | 97.94 | 97.94 | 90.40 | 90.59 | 90.59 | -4.79% | 8,591 |
| Mar 18, 2026 | 99.86 | 99.86 | 94.87 | 95.15 | 95.15 | -4.72% | 924 |
| Mar 17, 2026 | 99.99 | 101.00 | 95.06 | 99.86 | 99.86 | 1.38% | 1,828 |
| Mar 16, 2026 | 96.48 | 102.85 | 96.04 | 98.50 | 98.50 | 0.51% | 2,413 |
| Mar 13, 2026 | 99.90 | 99.90 | 97.21 | 98.00 | 98.00 | 1.55% | 1,192 |
| Mar 12, 2026 | 100.00 | 100.00 | 96.02 | 96.50 | 96.50 | -1.03% | 550 |
| Mar 11, 2026 | 98.18 | 98.32 | 97.15 | 97.50 | 97.50 | 3.24% | 856 |
| Mar 10, 2026 | 94.00 | 94.45 | 92.55 | 94.44 | 94.44 | 4.93% | 416 |
| Mar 9, 2026 | 91.50 | 91.50 | 87.04 | 90.00 | 90.00 | -0.06% | 260 |
| Mar 6, 2026 | 93.20 | 93.20 | 90.00 | 90.05 | 90.05 | 1.38% | 3,930 |
| Mar 5, 2026 | 92.90 | 92.90 | 88.82 | 88.82 | 88.82 | 0.37% | 34,558 |
| Mar 4, 2026 | 81.11 | 89.63 | 81.11 | 88.49 | 88.49 | 3.65% | 49,284 |
| Mar 2, 2026 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | -5.00% | 14 |
| Feb 27, 2026 | 96.90 | 96.90 | 89.86 | 89.86 | 89.86 | -4.99% | 7,994 |
| Feb 26, 2026 | 97.25 | 97.25 | 90.25 | 94.58 | 94.58 | -0.40% | 8,027 |
| Feb 25, 2026 | 95.45 | 95.50 | 91.50 | 94.96 | 94.96 | -0.03% | 6,939 |
| Feb 24, 2026 | 96.90 | 96.90 | 93.12 | 94.99 | 94.99 | 2.26% | 1,264 |
| Feb 23, 2026 | 93.50 | 93.50 | 85.50 | 92.89 | 92.89 | 5.89% | 2,084 |
| Feb 20, 2026 | 79.00 | 87.98 | 72.00 | 87.72 | 87.72 | 9.66% | 13,954 |
| Feb 19, 2026 | 84.65 | 84.65 | 77.00 | 79.99 | 79.99 | 2.56% | 655 |
| Feb 18, 2026 | 80.00 | 80.00 | 70.00 | 77.99 | 77.99 | 5.88% | 14,399 |
| Feb 17, 2026 | 82.00 | 82.00 | 72.90 | 73.66 | 73.66 | -9.05% | 11,011 |
| Feb 16, 2026 | 84.00 | 84.00 | 76.50 | 80.99 | 80.99 | -3.50% | 5,436 |
| Feb 13, 2026 | 88.00 | 88.00 | 83.00 | 83.93 | 83.93 | 3.11% | 436 |
| Feb 12, 2026 | 81.40 | 85.54 | 78.50 | 81.40 | 81.40 | 4.67% | 4,728 |
| Feb 11, 2026 | 75.40 | 83.90 | 75.40 | 77.77 | 77.77 | -0.26% | 2,756 |
| Feb 10, 2026 | 75.50 | 81.64 | 71.55 | 77.97 | 77.97 | 5.05% | 18,353 |
| Feb 9, 2026 | 75.30 | 75.30 | 69.00 | 74.22 | 74.22 | 6.18% | 2,093 |
| Feb 6, 2026 | 74.95 | 76.50 | 67.03 | 69.90 | 69.90 | 0.49% | 5,359 |
| Feb 5, 2026 | 71.90 | 71.90 | 68.20 | 69.56 | 69.56 | 5.97% | 2,308 |
| Feb 4, 2026 | 67.80 | 67.80 | 63.00 | 65.64 | 65.64 | -0.74% | 52,198 |
| Feb 3, 2026 | 67.65 | 67.65 | 61.26 | 66.13 | 66.13 | 2.56% | 564 |
| Feb 2, 2026 | 67.90 | 67.90 | 62.69 | 64.48 | 64.48 | -2.27% | 1,756 |
| Feb 1, 2026 | 66.30 | 66.30 | 65.98 | 65.98 | 65.98 | 4.43% | 115 |
| Jan 30, 2026 | 63.80 | 63.80 | 63.18 | 63.18 | 63.18 | 3.95% | 45 |
| Jan 29, 2026 | 63.77 | 63.77 | 60.00 | 60.78 | 60.78 | -0.03% | 137 |
| Jan 28, 2026 | 61.75 | 61.75 | 60.80 | 60.80 | 60.80 | 2.51% | 42 |
| Jan 27, 2026 | 65.50 | 65.50 | 59.28 | 59.31 | 59.31 | -4.94% | 5,373 |
| Jan 23, 2026 | 65.00 | 67.49 | 62.34 | 62.39 | 62.39 | -4.19% | 1,623 |
| Jan 22, 2026 | 66.00 | 68.70 | 63.10 | 65.12 | 65.12 | -1.78% | 50,737 |
| Jan 21, 2026 | 72.70 | 72.70 | 66.30 | 66.30 | 66.30 | -4.99% | 810 |
| Jan 20, 2026 | 71.50 | 71.50 | 66.51 | 69.78 | 69.78 | -0.30% | 976 |
| Jan 19, 2026 | 74.00 | 74.00 | 68.17 | 69.99 | 69.99 | -2.45% | 2,417 |
| Jan 16, 2026 | 71.00 | 72.00 | 71.00 | 71.75 | 71.75 | -1.64% | 1,294 |
| Jan 14, 2026 | 73.99 | 73.99 | 70.50 | 72.95 | 72.95 | -1.41% | 541 |
| Jan 13, 2026 | 72.13 | 75.73 | 69.11 | 73.99 | 73.99 | 2.58% | 898 |
| Jan 12, 2026 | 74.99 | 74.99 | 70.51 | 72.13 | 72.13 | -0.32% | 221 |
| Jan 9, 2026 | 71.00 | 74.71 | 71.00 | 72.36 | 72.36 | 1.69% | 3,491 |
| Jan 8, 2026 | 71.40 | 74.70 | 71.00 | 71.16 | 71.16 | -4.73% | 1,037 |
| Jan 7, 2026 | 77.87 | 77.87 | 74.69 | 74.69 | 74.69 | 0.69% | 219 |
| Jan 6, 2026 | 73.00 | 74.98 | 69.25 | 74.18 | 74.18 | 3.16% | 2,613 |
| Jan 5, 2026 | 75.80 | 75.80 | 69.60 | 71.91 | 71.91 | -0.81% | 140 |
| Jan 2, 2026 | 77.50 | 77.50 | 72.00 | 72.50 | 72.50 | -3.65% | 1,092 |
| Jan 1, 2026 | 75.50 | 75.50 | 71.50 | 75.25 | 75.25 | 1.29% | 442 |
| Dec 31, 2025 | 74.80 | 74.80 | 67.83 | 74.29 | 74.29 | 4.05% | 66,331 |
| Dec 30, 2025 | 67.25 | 73.30 | 67.25 | 71.40 | 71.40 | 1.55% | 302 |
| Dec 29, 2025 | 72.10 | 72.10 | 69.99 | 70.31 | 70.31 | 2.31% | 9,829 |
| Dec 26, 2025 | 71.99 | 71.99 | 68.00 | 68.72 | 68.72 | 0.15% | 1,159 |
| Dec 24, 2025 | 65.00 | 69.46 | 65.00 | 68.62 | 68.62 | 3.72% | 4,676 |
| Dec 23, 2025 | 66.00 | 66.50 | 65.21 | 66.16 | 66.16 | -3.61% | 499 |
| Dec 22, 2025 | 74.00 | 74.00 | 68.64 | 68.64 | 68.64 | -5.00% | 2,102 |
| Dec 19, 2025 | 74.00 | 74.00 | 67.36 | 72.25 | 72.25 | 1.90% | 161 |
| Dec 18, 2025 | 71.70 | 71.70 | 70.80 | 70.90 | 70.90 | 1.59% | 737 |
| Dec 17, 2025 | 70.00 | 70.98 | 65.20 | 69.79 | 69.79 | 2.63% | 1,119 |
| Dec 16, 2025 | 69.80 | 69.80 | 67.00 | 68.00 | 68.00 | 1.55% | 132 |
| Dec 15, 2025 | 62.02 | 68.00 | 62.02 | 66.96 | 66.96 | 3.02% | 3,050 |
| Dec 12, 2025 | 64.34 | 66.90 | 64.34 | 65.00 | 65.00 | 1.56% | 6,349 |
| Dec 11, 2025 | 69.00 | 69.00 | 62.75 | 64.00 | 64.00 | -3.00% | 1,101 |
| Dec 10, 2025 | 65.99 | 66.10 | 62.14 | 65.98 | 65.98 | 4.51% | 9,585 |
| Dec 9, 2025 | 61.31 | 63.50 | 57.67 | 63.13 | 63.13 | 4.00% | 13,698 |
| Dec 8, 2025 | 65.88 | 65.88 | 59.94 | 60.70 | 60.70 | -3.79% | 1,194 |
| Dec 5, 2025 | 61.00 | 63.99 | 60.00 | 63.09 | 63.09 | 2.35% | 1,334 |
| Dec 4, 2025 | 63.40 | 65.82 | 61.25 | 61.64 | 61.64 | -2.78% | 4,081 |
| Dec 3, 2025 | 64.00 | 65.70 | 63.00 | 63.40 | 63.40 | -3.79% | 3,455 |
| Dec 2, 2025 | 66.28 | 66.28 | 63.60 | 65.90 | 65.90 | -0.09% | 1,060 |