Electro Force (India) Limited (NSE:EFORCE)
India
· Delayed Price · Currency is INR 28.00
0.00 (0.00%)
Apr 29, 2026, 9:42 AM IST
Electro Force (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,200 |
| Apr 28, 2026 | 27.15 | 28.00 | 27.15 | 28.00 | 28.00 | 3.13% | 7,200 |
| Apr 27, 2026 | 27.10 | 27.15 | 27.10 | 27.15 | 27.15 | -4.23% | 4,800 |
| Apr 24, 2026 | 28.05 | 28.35 | 27.35 | 28.35 | 28.35 | 1.07% | 7,200 |
| Apr 23, 2026 | 28.85 | 28.90 | 28.00 | 28.05 | 28.05 | -2.43% | 12,000 |
| Apr 22, 2026 | 28.00 | 28.75 | 28.00 | 28.75 | 28.75 | 2.31% | 9,600 |
| Apr 21, 2026 | 27.00 | 28.10 | 27.00 | 28.10 | 28.10 | 4.07% | 6,000 |
| Apr 20, 2026 | 28.00 | 28.65 | 27.00 | 27.00 | 27.00 | -2.00% | 8,400 |
| Apr 17, 2026 | 28.55 | 28.55 | 27.50 | 27.55 | 27.55 | -1.61% | 8,400 |
| Apr 16, 2026 | 30.00 | 30.00 | 27.00 | 28.00 | 28.00 | -3.45% | 43,200 |
| Apr 15, 2026 | 27.00 | 29.50 | 27.00 | 29.00 | 29.00 | 7.41% | 28,800 |
| Apr 13, 2026 | 28.30 | 28.30 | 26.90 | 27.00 | 27.00 | -4.76% | 13,200 |
| Apr 10, 2026 | 28.40 | 28.40 | 27.10 | 28.35 | 28.35 | 5.19% | 19,200 |
| Apr 9, 2026 | 28.10 | 28.80 | 26.95 | 26.95 | 26.95 | -2.18% | 27,600 |
| Apr 8, 2026 | 24.55 | 28.00 | 24.55 | 27.55 | 27.55 | 12.22% | 66,000 |
| Apr 7, 2026 | 23.85 | 24.55 | 23.00 | 24.55 | 24.55 | 3.15% | 13,200 |
| Apr 6, 2026 | 21.00 | 23.85 | 21.00 | 23.80 | 23.80 | 13.33% | 10,800 |
| Apr 2, 2026 | 19.50 | 21.80 | 19.00 | 21.00 | 21.00 | 7.42% | 20,400 |
| Apr 1, 2026 | 17.00 | 19.65 | 17.00 | 19.55 | 19.55 | 19.21% | 15,600 |
| Mar 30, 2026 | 16.90 | 18.55 | 16.15 | 16.40 | 16.40 | -7.87% | 58,800 |
| Mar 27, 2026 | 18.10 | 19.00 | 17.30 | 17.80 | 17.80 | -7.29% | 73,200 |
| Mar 25, 2026 | 17.20 | 19.50 | 17.20 | 19.20 | 19.20 | 7.87% | 48,000 |
| Mar 24, 2026 | 19.45 | 20.00 | 17.60 | 17.80 | 17.80 | -3.26% | 75,600 |
| Mar 23, 2026 | 19.50 | 19.50 | 18.15 | 18.40 | 18.40 | -8.91% | 28,800 |
| Mar 20, 2026 | 20.00 | 20.40 | 19.75 | 20.20 | 20.20 | 2.54% | 22,800 |
| Mar 19, 2026 | 21.65 | 21.65 | 19.50 | 19.70 | 19.70 | -4.83% | 57,600 |
| Mar 18, 2026 | 19.65 | 20.80 | 18.95 | 20.70 | 20.70 | 3.24% | 42,000 |
| Mar 17, 2026 | 22.20 | 22.20 | 19.55 | 20.05 | 20.05 | -9.68% | 58,800 |
| Mar 16, 2026 | 24.65 | 24.65 | 21.55 | 22.20 | 22.20 | -5.53% | 36,000 |
| Mar 13, 2026 | 24.00 | 26.90 | 22.35 | 23.50 | 23.50 | -2.29% | 39,600 |
| Mar 12, 2026 | 24.10 | 24.10 | 23.80 | 24.05 | 24.05 | -5.69% | 12,000 |
| Mar 11, 2026 | 26.00 | 26.00 | 25.35 | 25.50 | 25.50 | 0.20% | 9,600 |
| Mar 10, 2026 | 25.10 | 25.45 | 25.05 | 25.45 | 25.45 | 3.67% | 7,200 |
| Mar 9, 2026 | 23.20 | 24.60 | 23.20 | 24.55 | 24.55 | -3.35% | 16,800 |
| 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 |