Electro Force (India) Limited (NSE:EFORCE)
India
· Delayed Price · Currency is INR 25.40
+0.05 (0.20%)
At close: Mar 6, 2026
Electro Force (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.40 | 26.40 | 25.40 | 25.40 | 25.40 | 0.20% | 4,800 |
| Mar 5, 2026 | 24.50 | 25.35 | 24.15 | 25.35 | 25.35 | 3.68% | 18,000 |
| Mar 4, 2026 | 25.00 | 25.00 | 23.35 | 24.45 | 24.45 | -5.42% | 20,400 |
| Mar 2, 2026 | 26.30 | 26.30 | 24.15 | 25.85 | 25.85 | -4.26% | 37,200 |
| Feb 27, 2026 | 26.45 | 27.15 | 26.45 | 27.00 | 27.00 | -2.17% | 13,200 |
| Feb 26, 2026 | 27.30 | 27.80 | 26.40 | 27.60 | 27.60 | 1.28% | 8,400 |
| Feb 25, 2026 | 28.40 | 28.40 | 26.05 | 27.25 | 27.25 | -4.05% | 40,800 |
| Feb 24, 2026 | 29.50 | 29.95 | 28.20 | 28.40 | 28.40 | -3.73% | 16,800 |
| Feb 23, 2026 | 30.00 | 30.00 | 28.80 | 29.50 | 29.50 | -3.28% | 19,200 |
| Feb 20, 2026 | 31.45 | 31.45 | 30.50 | 30.50 | 30.50 | 0.66% | 4,800 |
| Feb 19, 2026 | 30.10 | 30.40 | 30.10 | 30.30 | 30.30 | 0.66% | 7,200 |
| Feb 18, 2026 | 32.00 | 32.00 | 30.10 | 30.10 | 30.10 | -2.43% | 4,800 |
| Feb 17, 2026 | 30.80 | 30.95 | 30.80 | 30.85 | 30.85 | 4.22% | 2,400 |
| Feb 16, 2026 | 30.00 | 30.00 | 29.40 | 29.60 | 29.60 | -1.17% | 6,000 |
| Feb 13, 2026 | 30.10 | 30.45 | 29.90 | 29.95 | 29.95 | -4.92% | 26,400 |
| Feb 12, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.16% | 1,200 |
| Feb 11, 2026 | 31.80 | 31.80 | 31.55 | 31.55 | 31.55 | -0.79% | 4,800 |
| Feb 10, 2026 | 31.65 | 32.60 | 31.40 | 31.80 | 31.80 | 0.47% | 9,600 |
| Feb 9, 2026 | 33.95 | 33.95 | 31.50 | 31.65 | 31.65 | 2.10% | 7,200 |
| Feb 5, 2026 | 32.00 | 32.00 | 30.85 | 31.00 | 31.00 | -4.76% | 3,600 |
| Feb 4, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - | 2,400 |
| Feb 3, 2026 | 34.50 | 34.50 | 31.35 | 32.55 | 32.55 | 9.60% | 28,800 |
| Feb 2, 2026 | 31.90 | 31.90 | 29.10 | 29.70 | 29.70 | 2.06% | 8,400 |
| Feb 1, 2026 | 30.40 | 30.40 | 29.00 | 29.10 | 29.10 | -4.12% | 10,800 |
| Jan 30, 2026 | 31.00 | 31.00 | 30.00 | 30.35 | 30.35 | -3.96% | 3,600 |
| Jan 29, 2026 | 31.50 | 31.65 | 31.50 | 31.60 | 31.60 | 1.94% | 14,400 |
| Jan 28, 2026 | 31.75 | 31.75 | 31.00 | 31.00 | 31.00 | -3.13% | 3,600 |
| Jan 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.95% | 1,200 |
| Jan 22, 2026 | 32.80 | 32.85 | 31.15 | 31.70 | 31.70 | 1.60% | 7,200 |
| Jan 21, 2026 | 31.20 | 32.00 | 30.30 | 31.20 | 31.20 | - | 14,400 |
| Jan 20, 2026 | 32.00 | 32.30 | 30.95 | 31.20 | 31.20 | -5.45% | 16,800 |
| Jan 19, 2026 | 34.50 | 34.65 | 31.80 | 33.00 | 33.00 | -2.08% | 22,800 |
| Jan 16, 2026 | 32.90 | 35.40 | 32.90 | 33.70 | 33.70 | 2.43% | 25,200 |
| Jan 14, 2026 | 31.25 | 33.70 | 30.50 | 32.90 | 32.90 | 3.46% | 9,600 |
| Jan 13, 2026 | 30.05 | 32.00 | 30.00 | 31.80 | 31.80 | 3.08% | 10,800 |
| Jan 12, 2026 | 31.40 | 31.40 | 30.60 | 30.85 | 30.85 | -5.66% | 8,400 |
| Jan 9, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -3.54% | 3,600 |
| Jan 8, 2026 | 32.95 | 33.95 | 32.55 | 33.90 | 33.90 | 2.88% | 8,400 |
| Jan 7, 2026 | 33.40 | 33.40 | 32.50 | 32.95 | 32.95 | -1.05% | 7,200 |
| Jan 6, 2026 | 33.90 | 33.90 | 33.30 | 33.30 | 33.30 | -1.77% | 7,200 |
| Jan 5, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 2,400 |
| Jan 2, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 4,800 |
| Jan 1, 2026 | 34.00 | 34.00 | 33.40 | 33.90 | 33.90 | -0.29% | 13,200 |
| Dec 31, 2025 | 33.80 | 34.40 | 33.50 | 34.00 | 34.00 | 2.10% | 10,800 |
| Dec 30, 2025 | 32.75 | 33.90 | 32.75 | 33.30 | 33.30 | - | 9,600 |
| Dec 29, 2025 | 33.50 | 34.90 | 33.10 | 33.30 | 33.30 | -1.33% | 12,000 |
| Dec 26, 2025 | 34.25 | 34.25 | 33.50 | 33.75 | 33.75 | -1.46% | 6,000 |
| Dec 24, 2025 | 35.10 | 35.10 | 34.00 | 34.25 | 34.25 | -2.42% | 6,000 |
| Dec 23, 2025 | 34.00 | 35.35 | 33.30 | 35.10 | 35.10 | 2.48% | 10,800 |
| Dec 22, 2025 | 33.20 | 34.40 | 33.15 | 34.25 | 34.25 | 2.70% | 12,000 |
| Dec 19, 2025 | 33.15 | 34.30 | 32.60 | 33.35 | 33.35 | 0.60% | 22,800 |
| Dec 18, 2025 | 34.40 | 34.40 | 33.15 | 33.15 | 33.15 | -3.63% | 4,800 |
| Dec 17, 2025 | 34.30 | 34.45 | 34.30 | 34.40 | 34.40 | 0.29% | 3,600 |
| Dec 16, 2025 | 34.50 | 34.50 | 34.30 | 34.30 | 34.30 | -2.00% | 4,800 |
| Dec 15, 2025 | 35.45 | 35.85 | 32.20 | 35.00 | 35.00 | -1.27% | 42,000 |
| Dec 12, 2025 | 35.55 | 36.45 | 34.00 | 35.45 | 35.45 | -0.70% | 30,000 |
| Dec 11, 2025 | 35.50 | 35.70 | 35.50 | 35.70 | 35.70 | -0.14% | 4,800 |
| Dec 10, 2025 | 36.80 | 36.80 | 35.40 | 35.75 | 35.75 | 0.99% | 9,600 |
| Dec 9, 2025 | 36.50 | 36.50 | 34.20 | 35.40 | 35.40 | -3.01% | 16,800 |
| Dec 8, 2025 | 35.00 | 37.95 | 35.00 | 36.50 | 36.50 | 4.29% | 31,200 |
| Dec 5, 2025 | 36.00 | 36.00 | 34.45 | 35.00 | 35.00 | -2.64% | 9,600 |
| Dec 4, 2025 | 35.35 | 35.95 | 34.10 | 35.95 | 35.95 | 2.57% | 10,800 |
| Dec 3, 2025 | 34.50 | 36.00 | 34.50 | 35.05 | 35.05 | -1.27% | 7,200 |
| Dec 2, 2025 | 36.10 | 36.10 | 35.05 | 35.50 | 35.50 | -3.53% | 7,200 |
| Dec 1, 2025 | 36.50 | 37.00 | 36.50 | 36.80 | 36.80 | -0.54% | 14,400 |
| Nov 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.37% | 1,200 |
| Nov 27, 2025 | 37.60 | 38.00 | 36.50 | 36.50 | 36.50 | -2.93% | 9,600 |
| Nov 26, 2025 | 37.05 | 38.00 | 37.05 | 37.60 | 37.60 | -0.13% | 6,000 |
| Nov 25, 2025 | 36.85 | 38.30 | 36.85 | 37.65 | 37.65 | -0.79% | 9,600 |
| Nov 24, 2025 | 37.05 | 37.95 | 36.50 | 37.95 | 37.95 | -1.68% | 16,800 |
| Nov 21, 2025 | 37.00 | 38.75 | 37.00 | 38.60 | 38.60 | 4.32% | 7,200 |
| Nov 20, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -3.90% | 6,000 |
| Nov 19, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 4,800 |
| Nov 18, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 1,200 |
| Nov 17, 2025 | 35.05 | 40.50 | 35.05 | 38.50 | 38.50 | -1.79% | 39,600 |
| Nov 14, 2025 | 39.00 | 39.95 | 38.25 | 39.20 | 39.20 | -0.76% | 15,600 |
| Nov 13, 2025 | 40.15 | 41.55 | 39.50 | 39.50 | 39.50 | -1.62% | 14,400 |
| Nov 12, 2025 | 39.60 | 40.50 | 39.60 | 40.15 | 40.15 | -0.74% | 8,400 |
| Nov 11, 2025 | 42.45 | 42.45 | 39.60 | 40.45 | 40.45 | -2.06% | 28,800 |
| Nov 10, 2025 | 41.50 | 43.00 | 40.30 | 41.30 | 41.30 | -0.48% | 16,800 |
| Nov 7, 2025 | 42.20 | 42.20 | 41.05 | 41.50 | 41.50 | -1.66% | 6,000 |
| Nov 6, 2025 | 46.00 | 46.00 | 41.10 | 42.20 | 42.20 | -2.31% | 15,600 |
| Nov 4, 2025 | 43.00 | 44.50 | 43.00 | 43.20 | 43.20 | -4.00% | 7,200 |
| Nov 3, 2025 | 43.35 | 45.35 | 42.50 | 45.00 | 45.00 | 3.81% | 19,200 |
| Oct 31, 2025 | 44.20 | 44.20 | 43.00 | 43.35 | 43.35 | -1.92% | 3,600 |
| Oct 30, 2025 | 42.75 | 44.95 | 42.75 | 44.20 | 44.20 | -1.23% | 16,800 |
| Oct 29, 2025 | 45.00 | 45.10 | 44.00 | 44.75 | 44.75 | -0.56% | 12,000 |
| Oct 28, 2025 | 43.95 | 47.00 | 43.95 | 45.00 | 45.00 | 6.26% | 51,600 |
| Oct 27, 2025 | 44.30 | 44.30 | 42.35 | 42.35 | 42.35 | -0.59% | 10,800 |
| Oct 24, 2025 | 43.70 | 44.70 | 41.25 | 42.60 | 42.60 | -2.63% | 9,600 |
| Oct 23, 2025 | 44.25 | 44.45 | 42.50 | 43.75 | 43.75 | 2.10% | 19,200 |
| Oct 21, 2025 | 43.90 | 44.10 | 41.80 | 42.85 | 42.85 | -0.92% | 7,200 |
| Oct 20, 2025 | 40.20 | 45.00 | 40.20 | 43.25 | 43.25 | 7.59% | 61,200 |
| Oct 17, 2025 | 43.90 | 45.00 | 40.00 | 40.20 | 40.20 | -1.83% | 93,600 |
| Oct 16, 2025 | 34.50 | 40.95 | 33.40 | 40.95 | 40.95 | 19.91% | 92,400 |
| Oct 15, 2025 | 34.90 | 34.90 | 33.20 | 34.15 | 34.15 | -2.43% | 10,800 |
| Oct 14, 2025 | 35.20 | 35.25 | 34.60 | 35.00 | 35.00 | -2.51% | 7,200 |
| Oct 13, 2025 | 35.10 | 36.00 | 35.10 | 35.90 | 35.90 | -0.28% | 21,600 |
| Oct 10, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | - | 4,800 |
| Oct 9, 2025 | 36.60 | 37.00 | 36.00 | 36.00 | 36.00 | -3.49% | 7,200 |