NSE: EFACTOR | Series: SM
-
LTP
160.00
-4.45 (-2.71 %) -
Open
160.00
163.00 -
High
162.00
164.45 -
Low
160.00
163.00 -
Close
160.00
164.45 -
52W High
328.80
06 Nov, 2024 -
52W Low
127.50
18 Mar, 2025
Upper Circuit: 197.34
Lower Circuit: 131.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 160.00 | 162.00 | 160.00 | 160.00 | 160.00 | -4.45 | -2.71 | 328.80 | 127.50 | 2,400 | 3.86 Lakh | 3 |
| 16 Apr, 2025 | 163.00 | 164.45 | 163.00 | 164.45 | 164.45 | -0.50 | -0.3 | 328.80 | 127.50 | 2,400 | 3.92 Lakh | 3 |
| 15 Apr, 2025 | 164.05 | 164.95 | 160.00 | 164.95 | 164.95 | 4.45 | 2.77 | 328.80 | 127.50 | 10,400 | 16.88 Lakh | 13 |
| 11 Apr, 2025 | 156.00 | 162.00 | 156.00 | 162.00 | 160.50 | 7.00 | 4.56 | 328.80 | 127.50 | 4,000 | 6.31 Lakh | 5 |
| 09 Apr, 2025 | 155.00 | 155.00 | 147.10 | 155.00 | 153.50 | -1.50 | -0.97 | 328.80 | 127.50 | 13,600 | 20.63 Lakh | 17 |
| 08 Apr, 2025 | 148.00 | 155.00 | 148.00 | 155.00 | 155.00 | 13.85 | 9.81 | 328.80 | 127.50 | 2,400 | 3.62 Lakh | 3 |
| 07 Apr, 2025 | 141.00 | 143.80 | 138.00 | 143.80 | 141.15 | -13.85 | -8.94 | 328.80 | 127.50 | 5,600 | 7.84 Lakh | 7 |
| 04 Apr, 2025 | 162.50 | 170.00 | 154.05 | 155.00 | 155.00 | 0.00 | 0 | 328.80 | 127.50 | 12,000 | 19.20 Lakh | 15 |
| 03 Apr, 2025 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 6.50 | 4.38 | 328.80 | 127.50 | 1,600 | 2.46 Lakh | 2 |
| 02 Apr, 2025 | 148.50 | 149.00 | 145.00 | 148.50 | 148.50 | 0.00 | 0 | 328.80 | 127.50 | 8,800 | 12.96 Lakh | 11 |
| 01 Apr, 2025 | 136.00 | 148.50 | 136.00 | 148.50 | 148.50 | 2.00 | 1.37 | 328.80 | 127.50 | 10,400 | 14.87 Lakh | 8 |
| 28 Mar, 2025 | 146.00 | 152.00 | 145.00 | 145.95 | 146.50 | 1.50 | 1.03 | 328.80 | 127.50 | 48,800 | 72.36 Lakh | 45 |
| 27 Mar, 2025 | 145.10 | 150.50 | 142.00 | 146.45 | 145.00 | -2.60 | -1.76 | 328.80 | 127.50 | 53,600 | 79.24 Lakh | 53 |
| 26 Mar, 2025 | 155.00 | 155.00 | 145.10 | 147.60 | 147.60 | -10.15 | -6.43 | 328.80 | 127.50 | 38,400 | 57.21 Lakh | 43 |
| 25 Mar, 2025 | 166.90 | 176.45 | 153.50 | 163.50 | 157.75 | -4.85 | -2.98 | 328.80 | 127.50 | 32,000 | 52.79 Lakh | 37 |
| 24 Mar, 2025 | 160.00 | 164.30 | 158.00 | 162.60 | 162.60 | 7.60 | 4.9 | 328.80 | 127.50 | 36,000 | 57.77 Lakh | 29 |
| 21 Mar, 2025 | 148.50 | 159.50 | 147.10 | 155.00 | 155.00 | 6.10 | 4.1 | 328.80 | 127.50 | 29,600 | 45.21 Lakh | 33 |
| 20 Mar, 2025 | 154.00 | 154.95 | 147.00 | 148.50 | 148.90 | -2.10 | -1.39 | 328.80 | 127.50 | 18,400 | 27.39 Lakh | 22 |
| 19 Mar, 2025 | 156.00 | 158.55 | 147.00 | 151.00 | 151.00 | 0.00 | 0 | 328.80 | 127.50 | 14,400 | 22.12 Lakh | 17 |