E Factor Experiences Limited (NSE:EFACTOR)
India
· Delayed Price · Currency is INR 230.00
-19.00 (-7.63%)
Apr 29, 2026, 2:26 PM IST
E Factor Experiences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 249.00 | 249.00 | 221.00 | 230.00 | 230.00 | -7.63% | 2,000 |
| Apr 28, 2026 | 259.50 | 259.50 | 232.10 | 249.00 | 249.00 | 3.81% | 2,000 |
| Apr 27, 2026 | 231.00 | 240.00 | 231.00 | 239.85 | 239.85 | 0.36% | 1,600 |
| Apr 23, 2026 | 235.00 | 239.00 | 235.00 | 239.00 | 239.00 | -0.38% | 800 |
| Apr 22, 2026 | 240.00 | 241.00 | 230.00 | 239.90 | 239.90 | 2.96% | 2,400 |
| Apr 21, 2026 | 234.00 | 234.00 | 228.00 | 233.00 | 233.00 | -0.43% | 2,000 |
| Apr 20, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 2.18% | 800 |
| Apr 16, 2026 | 230.00 | 237.75 | 228.00 | 229.00 | 229.00 | 1.44% | 3,200 |
| Apr 15, 2026 | 230.00 | 232.50 | 223.00 | 225.75 | 225.75 | 1.69% | 64,000 |
| Apr 13, 2026 | 210.00 | 222.00 | 209.00 | 222.00 | 222.00 | -0.67% | 1,600 |
| Apr 10, 2026 | 230.00 | 230.00 | 221.00 | 223.50 | 223.50 | -0.67% | 1,200 |
| Apr 9, 2026 | 219.95 | 230.00 | 219.95 | 225.00 | 225.00 | 2.27% | 11,200 |
| Apr 8, 2026 | 208.00 | 229.00 | 208.00 | 220.00 | 220.00 | 14.58% | 2,400 |
| Apr 6, 2026 | 195.00 | 195.00 | 192.00 | 192.00 | 192.00 | -1.54% | 800 |
| Apr 2, 2026 | 184.80 | 195.00 | 184.80 | 195.00 | 195.00 | 5.52% | 1,600 |
| Apr 1, 2026 | 180.00 | 184.80 | 180.00 | 184.80 | 184.80 | 8.07% | 800 |
| Mar 30, 2026 | 170.70 | 171.00 | 170.70 | 171.00 | 171.00 | 0.18% | 800 |
| Mar 27, 2026 | 178.00 | 178.00 | 166.00 | 170.70 | 170.70 | -4.37% | 78,000 |
| Mar 25, 2026 | 161.00 | 179.00 | 161.00 | 178.50 | 178.50 | 6.25% | 6,000 |
| Mar 24, 2026 | 193.55 | 193.55 | 160.10 | 168.00 | 168.00 | -0.59% | 34,400 |
| Mar 23, 2026 | 187.00 | 187.00 | 161.65 | 169.00 | 169.00 | -7.02% | 15,600 |
| Mar 20, 2026 | 191.50 | 191.50 | 180.50 | 181.75 | 181.75 | -5.07% | 37,200 |
| Mar 19, 2026 | 190.00 | 197.80 | 190.00 | 191.45 | 191.45 | -4.75% | 28,400 |
| Mar 18, 2026 | 200.00 | 201.00 | 198.50 | 201.00 | 201.00 | 1.03% | 2,800 |
| Mar 17, 2026 | 185.15 | 211.00 | 185.15 | 198.95 | 198.95 | 8.10% | 5,200 |
| Mar 16, 2026 | 191.55 | 197.50 | 182.50 | 184.05 | 184.05 | -6.79% | 76,400 |
| Mar 13, 2026 | 205.00 | 205.00 | 194.00 | 197.45 | 197.45 | -3.66% | 57,600 |
| Mar 12, 2026 | 213.20 | 213.20 | 203.50 | 204.95 | 204.95 | -3.87% | 16,800 |
| Mar 11, 2026 | 223.00 | 223.00 | 212.00 | 213.20 | 213.20 | -7.89% | 5,200 |
| Mar 10, 2026 | 220.00 | 232.95 | 220.00 | 231.45 | 231.45 | 3.37% | 2,400 |
| Mar 9, 2026 | 228.00 | 229.00 | 214.05 | 223.90 | 223.90 | -0.71% | 5,200 |
| Mar 6, 2026 | 227.00 | 230.00 | 221.00 | 225.50 | 225.50 | -4.04% | 8,800 |
| Mar 5, 2026 | 230.00 | 241.95 | 222.00 | 235.00 | 235.00 | 2.17% | 4,800 |
| Mar 4, 2026 | 228.90 | 232.00 | 228.90 | 230.00 | 230.00 | -0.86% | 2,000 |
| Mar 2, 2026 | 244.00 | 244.00 | 215.00 | 232.00 | 232.00 | -1.26% | 17,600 |
| Feb 27, 2026 | 225.00 | 235.00 | 225.00 | 234.95 | 234.95 | 6.80% | 2,000 |
| Feb 26, 2026 | 231.40 | 231.40 | 218.60 | 220.00 | 220.00 | -4.93% | 5,200 |
| Feb 25, 2026 | 239.05 | 242.00 | 226.15 | 231.40 | 231.40 | -5.05% | 7,600 |
| Feb 24, 2026 | 264.25 | 264.25 | 236.25 | 243.70 | 243.70 | -7.99% | 8,000 |
| Feb 23, 2026 | 257.00 | 268.95 | 250.00 | 264.85 | 264.85 | 9.44% | 2,000 |
| Feb 20, 2026 | 241.00 | 242.25 | 241.00 | 242.00 | 242.00 | -3.89% | 3,600 |
| Feb 19, 2026 | 254.00 | 257.00 | 250.00 | 251.80 | 251.80 | -6.25% | 2,800 |
| Feb 18, 2026 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | -0.52% | 400 |
| Feb 17, 2026 | 305.00 | 305.00 | 270.00 | 270.00 | 270.00 | 1.89% | 1,600 |
| Feb 16, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0.04% | 1,200 |
| Feb 13, 2026 | 260.00 | 264.90 | 260.00 | 264.90 | 264.90 | -0.54% | 800 |
| Feb 11, 2026 | 266.35 | 266.35 | 266.35 | 266.35 | 266.35 | 0.49% | 2,000 |
| Feb 10, 2026 | 277.00 | 277.00 | 265.05 | 265.05 | 265.05 | -5.00% | 1,600 |
| Feb 9, 2026 | 283.35 | 283.35 | 279.00 | 279.00 | 279.00 | -1.54% | 800 |
| Feb 6, 2026 | 263.00 | 283.35 | 261.25 | 283.35 | 283.35 | 3.04% | 2,800 |
| Feb 5, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 3.03% | 800 |
| Feb 4, 2026 | 245.00 | 266.90 | 245.00 | 266.90 | 266.90 | 4.46% | 9,600 |
| Feb 3, 2026 | 256.00 | 263.20 | 255.50 | 255.50 | 255.50 | -0.39% | 1,600 |
| Feb 2, 2026 | 258.00 | 258.00 | 256.50 | 256.50 | 256.50 | -5.00% | 3,600 |
| Feb 1, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.04% | 2,400 |
| Jan 29, 2026 | 260.00 | 269.90 | 254.00 | 269.90 | 269.90 | 3.81% | 2,800 |
| Jan 23, 2026 | 265.00 | 265.00 | 260.00 | 260.00 | 260.00 | -3.70% | 800 |
| Jan 21, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | -3.57% | 3,600 |
| Jan 20, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.51% | 3,200 |
| Jan 19, 2026 | 285.00 | 285.00 | 284.30 | 284.30 | 284.30 | -5.00% | 9,600 |
| Jan 16, 2026 | 314.50 | 315.00 | 299.25 | 299.25 | 299.25 | -5.00% | 4,000 |
| Jan 14, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -4.37% | 400 |
| Jan 13, 2026 | 329.40 | 329.40 | 329.40 | 329.40 | 329.40 | 2.94% | 400 |
| Jan 12, 2026 | 294.50 | 320.00 | 294.50 | 320.00 | 320.00 | 3.23% | 14,000 |
| Jan 9, 2026 | 328.00 | 328.00 | 310.00 | 310.00 | 310.00 | -2.36% | 3,200 |
| Jan 8, 2026 | 309.00 | 320.00 | 309.00 | 317.50 | 317.50 | -2.31% | 5,600 |
| Jan 7, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0.67% | 400 |
| Jan 6, 2026 | 323.00 | 323.00 | 322.75 | 322.85 | 322.85 | -4.96% | 3,200 |
| Jan 2, 2026 | 345.00 | 346.70 | 325.05 | 339.70 | 339.70 | -0.37% | 3,600 |
| Jan 1, 2026 | 340.95 | 340.95 | 340.95 | 340.95 | 340.95 | 1.17% | 800 |
| Dec 31, 2025 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - | 400 |
| Dec 30, 2025 | 337.90 | 340.50 | 335.90 | 337.00 | 337.00 | -0.65% | 3,600 |
| Dec 29, 2025 | 338.00 | 340.00 | 335.90 | 339.20 | 339.20 | -0.24% | 6,000 |
| Dec 26, 2025 | 345.00 | 345.00 | 339.00 | 340.00 | 340.00 | 0.32% | 2,400 |
| Dec 24, 2025 | 331.00 | 338.90 | 331.00 | 338.90 | 338.90 | 2.34% | 800 |
| Dec 23, 2025 | 338.50 | 339.00 | 331.15 | 331.15 | 331.15 | -2.29% | 2,800 |
| Dec 22, 2025 | 322.00 | 338.90 | 320.50 | 338.90 | 338.90 | 4.08% | 2,000 |
| Dec 19, 2025 | 324.95 | 325.60 | 324.95 | 325.60 | 325.60 | 5.00% | 3,200 |
| Dec 18, 2025 | 315.00 | 315.00 | 310.10 | 310.10 | 310.10 | -4.58% | 2,000 |
| Dec 17, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 400 |
| Dec 16, 2025 | 339.75 | 339.75 | 325.00 | 325.00 | 325.00 | - | 1,600 |
| Dec 15, 2025 | 320.10 | 325.00 | 320.10 | 325.00 | 325.00 | 1.53% | 1,200 |
| Dec 12, 2025 | 330.00 | 330.00 | 320.10 | 320.10 | 320.10 | -4.45% | 3,200 |
| Dec 10, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -0.59% | 400 |
| Dec 9, 2025 | 323.00 | 338.00 | 323.00 | 337.00 | 337.00 | 2.11% | 4,800 |
| Dec 8, 2025 | 341.00 | 341.00 | 330.00 | 330.05 | 330.05 | -4.31% | 28,800 |
| Dec 5, 2025 | 342.00 | 348.00 | 340.00 | 344.90 | 344.90 | 0.55% | 8,400 |
| Dec 4, 2025 | 333.40 | 348.00 | 333.40 | 343.00 | 343.00 | 2.88% | 9,600 |
| Dec 3, 2025 | 330.00 | 335.00 | 330.00 | 333.40 | 333.40 | 1.49% | 5,200 |
| Dec 2, 2025 | 331.00 | 331.00 | 328.50 | 328.50 | 328.50 | -0.68% | 6,000 |
| Dec 1, 2025 | 315.05 | 334.00 | 315.05 | 330.75 | 330.75 | 1.07% | 16,000 |
| Nov 28, 2025 | 325.00 | 330.00 | 325.00 | 327.25 | 327.25 | -2.60% | 5,600 |
| Nov 27, 2025 | 328.00 | 336.00 | 318.00 | 336.00 | 336.00 | 1.82% | 15,600 |
| Nov 26, 2025 | 312.15 | 330.00 | 310.00 | 330.00 | 330.00 | 1.27% | 32,000 |
| Nov 25, 2025 | 320.00 | 325.90 | 317.00 | 325.85 | 325.85 | -0.76% | 8,000 |
| Nov 24, 2025 | 344.40 | 345.25 | 326.60 | 328.35 | 328.35 | -0.15% | 60,800 |
| Nov 21, 2025 | 306.00 | 328.85 | 306.00 | 328.85 | 328.85 | 5.00% | 27,600 |
| Nov 20, 2025 | 305.50 | 314.80 | 302.00 | 313.20 | 313.20 | 4.05% | 14,000 |
| Nov 19, 2025 | 305.00 | 308.90 | 301.00 | 301.00 | 301.00 | -1.31% | 18,400 |
| Nov 18, 2025 | 307.00 | 307.00 | 294.20 | 305.00 | 305.00 | -0.10% | 9,200 |