Skip to main content
Effwa Infra & Research Limited (NSE:EFFWA)
India flag India · Delayed Price · Currency is INR
246.30
+12.35 (5.28%)
Apr 29, 2026, 3:28 PM IST

Effwa Infra & Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026234.90248.00234.85246.30246.305.28%24,400
Apr 28, 2026225.00249.00225.00233.95233.954.44%27,600
Apr 27, 2026214.00224.00214.00224.00224.003.39%14,400
Apr 24, 2026222.00222.00211.80216.65216.65-3.06%12,800
Apr 23, 2026230.00230.00222.50223.50223.50-2.83%6,000
Apr 22, 2026230.40233.70225.05230.00230.00-0.17%6,000
Apr 21, 2026218.25238.00217.35230.40230.404.14%16,000
Apr 20, 2026228.00228.65220.00221.25221.25-3.24%7,200
Apr 17, 2026229.00229.00222.05228.65228.650.31%10,400
Apr 16, 2026224.00227.95222.50227.95227.952.45%6,000
Apr 15, 2026215.00228.00214.20222.50222.503.87%6,400
Apr 13, 2026223.45223.45213.05214.20214.20-4.65%6,400
Apr 10, 2026225.00225.00220.00224.65224.650.25%3,200
Apr 9, 2026221.95224.15221.00224.10224.100.97%2,400
Apr 8, 2026218.00225.00218.00221.95221.952.83%34,800
Apr 7, 2026216.90227.75208.00215.85215.851.91%20,000
Apr 6, 2026205.00216.60200.35211.80211.801.92%23,600
Apr 2, 2026185.00212.00185.00207.80207.8012.87%40,800
Apr 1, 2026175.00187.50175.00184.10184.1010.37%8,000
Mar 30, 2026179.75182.50165.00166.80166.80-8.58%51,600
Mar 27, 2026194.25194.25180.00182.45182.45-7.13%55,200
Mar 25, 2026197.50201.55195.30196.45196.450.90%15,600
Mar 24, 2026199.75200.00192.55194.70194.70-2.87%8,000
Mar 23, 2026200.00204.75185.00200.45200.45-2.10%17,200
Mar 20, 2026203.00204.75198.20204.75204.752.94%23,200
Mar 19, 2026198.00206.00197.50198.90198.90-0.55%8,800
Mar 18, 2026200.10205.80199.00200.00200.00-20,400
Mar 17, 2026195.00200.05194.05200.00200.003.23%10,800
Mar 16, 2026197.60204.00193.55193.75193.75-2.78%10,400
Mar 13, 2026197.05206.00192.00199.30199.30-2.30%22,800
Mar 12, 2026214.00214.00204.00204.00204.00-4.98%5,600
Mar 11, 2026217.00217.00210.25214.70214.700.73%8,400
Mar 10, 2026214.00216.95212.00213.15213.152.80%5,600
Mar 9, 2026206.10212.00195.25207.35207.35-1.33%13,200
Mar 6, 2026199.95211.00199.95210.15210.155.08%26,800
Mar 5, 2026194.00204.90188.35200.00200.007.38%18,800
Mar 4, 2026187.00192.00180.00186.25186.25-5.46%56,400
Mar 2, 2026202.00202.00195.00197.00197.00-1.92%10,800
Feb 27, 2026207.00207.00196.10200.85200.850.73%16,400
Feb 26, 2026201.30202.00197.05199.40199.40-0.92%16,800
Feb 25, 2026205.30209.25200.25201.25201.25-2.54%26,000
Feb 24, 2026208.70208.80205.00206.50206.50-0.29%5,600
Feb 23, 2026210.00210.00206.05207.10207.10-0.24%13,600
Feb 20, 2026207.60211.50207.50207.60207.60-1.45%6,400
Feb 19, 2026216.00216.60207.00210.65210.650.31%6,800
Feb 18, 2026210.00210.00202.40210.00210.00-1.27%7,200
Feb 17, 2026217.60217.60212.65212.70212.70-0.12%16,000
Feb 16, 2026212.00217.60207.40212.95212.950.45%14,000
Feb 13, 2026216.70219.50212.00212.00212.00-2.17%5,600
Feb 12, 2026210.00219.90207.00216.70216.703.19%14,400
Feb 11, 2026208.90210.00207.00210.00210.001.03%6,400
Feb 10, 2026208.95208.95204.30207.85207.851.24%18,800
Feb 9, 2026204.00210.00204.00205.30205.301.03%10,400
Feb 6, 2026210.90210.90202.20203.20203.20-0.10%9,600
Feb 5, 2026209.00209.00202.50203.40203.40-3.03%8,400
Feb 4, 2026207.55209.75205.00209.75209.750.26%11,200
Feb 3, 2026219.90220.00209.00209.20209.20-1.39%11,200
Feb 2, 2026212.90214.90209.00212.15212.15-1.28%6,800
Feb 1, 2026206.80220.00206.80214.90214.903.24%6,800
Jan 30, 2026209.95210.95206.10208.15208.150.24%8,800
Jan 29, 2026211.00211.00205.00207.65207.65-3.62%10,400
Jan 28, 2026208.50217.80204.00215.45215.456.32%11,200
Jan 27, 2026211.75213.85200.65202.65202.65-3.34%26,800
Jan 23, 2026217.90217.90207.00209.65209.651.28%5,200
Jan 22, 2026205.35207.00205.35207.00207.002.42%4,400
Jan 21, 2026206.10206.90202.00202.10202.10-1.94%12,400
Jan 20, 2026207.00214.00205.15206.10206.10-0.91%24,800
Jan 19, 2026208.15213.30206.00208.00208.00-1.05%10,800
Jan 16, 2026210.95218.00210.00210.20210.20-0.36%3,200
Jan 14, 2026208.15213.00207.55210.95210.950.24%5,600
Jan 13, 2026210.55213.00207.00210.45210.45-1.38%15,200
Jan 12, 2026206.00220.05206.00213.40213.401.26%9,600
Jan 9, 2026214.00214.45209.55210.75210.75-2.41%6,800
Jan 8, 2026222.10222.10200.35215.95215.95-2.73%29,600
Jan 7, 2026225.00228.50219.40222.00222.000.23%9,600
Jan 6, 2026221.75221.75220.00221.50221.50-0.45%4,800
Jan 5, 2026225.00226.00220.35222.50222.50-2.28%24,400
Jan 2, 2026230.00231.00224.00227.70227.700.31%20,000
Jan 1, 2026223.35230.50223.35227.00227.00-0.57%4,000
Dec 31, 2025226.50231.50225.50228.30228.300.86%10,400
Dec 30, 2025223.10229.50221.45226.35226.351.46%3,600
Dec 29, 2025225.25225.25223.10223.10223.10-0.95%11,200
Dec 26, 2025228.50228.50223.60225.25225.25-1.68%14,000
Dec 24, 2025231.25235.05228.00229.10229.10-1.74%32,000
Dec 23, 2025234.90238.30231.00233.15233.15-0.47%15,600
Dec 22, 2025233.00237.00231.30234.25234.251.10%9,200
Dec 19, 2025232.00234.40225.00231.70231.702.70%11,200
Dec 18, 2025234.85238.40223.00225.60225.60-2.46%44,800
Dec 17, 2025241.50244.95230.00231.30231.30-4.06%34,800
Dec 16, 2025247.00247.95239.30241.10241.10-1.85%17,200
Dec 15, 2025248.00248.70242.00245.65245.65-1.11%20,800
Dec 12, 2025250.00252.00244.00248.40248.40-0.48%59,600
Dec 11, 2025236.75253.70236.75249.60249.605.43%76,400
Dec 10, 2025243.00243.00235.00236.75236.75-0.53%16,000
Dec 9, 2025235.35250.65226.55238.00238.00-1.75%73,600
Dec 8, 2025250.00252.00240.00242.25242.25-2.34%70,000
Dec 5, 2025260.50270.00246.00248.05248.050.57%266,800
Dec 4, 2025247.15251.50245.65246.65246.650.16%24,000
Dec 3, 2025246.95258.55245.00246.25246.251.86%66,400
Dec 2, 2025238.00245.00233.00241.75241.750.86%56,400