NSE: EFORCE | Series: SM
-
LTP
56.25
-2.75 (-4.66 %) -
Open
59.10
61.35 -
High
59.10
64.50 -
Low
56.20
58.05 -
Close
56.25
59.00 -
52W High
75.00
01 Jan, 1970 -
52W Low
52.50
08 Jan, 2025
Upper Circuit: 70.80
Lower Circuit: 47.20
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 Jan, 2025 | 59.10 | 59.10 | 56.20 | 56.25 | 56.25 | -2.75 | -4.66 | 75.00 | 52.50 | 49,200 | 28.09 Lakh | 30 |
| 09 Jan, 2025 | 61.35 | 64.50 | 58.05 | 59.00 | 59.00 | -1.50 | -2.48 | 75.00 | 52.50 | 103,200 | 63.43 Lakh | 85 |
| 08 Jan, 2025 | 53.95 | 62.25 | 52.50 | 61.35 | 60.50 | 6.55 | 12.14 | 75.00 | 52.50 | 200,400 | 1.18 Crore | 164 |
| 07 Jan, 2025 | 54.45 | 55.30 | 53.25 | 54.00 | 53.95 | -0.50 | -0.92 | 75.00 | 53.25 | 38,400 | 20.85 Lakh | 26 |
| 06 Jan, 2025 | 57.00 | 57.00 | 54.10 | 54.10 | 54.45 | -2.70 | -4.72 | 75.00 | 54.10 | 28,800 | 15.95 Lakh | 23 |
| 03 Jan, 2025 | 56.35 | 57.80 | 56.35 | 57.00 | 57.15 | 0.95 | 1.69 | 75.00 | 55.25 | 42,000 | 23.99 Lakh | 34 |
| 02 Jan, 2025 | 57.00 | 57.95 | 55.25 | 56.30 | 56.20 | -0.50 | -0.88 | 75.00 | 55.25 | 84,000 | 47.21 Lakh | 65 |
| 01 Jan, 2025 | 56.00 | 57.95 | 56.00 | 56.65 | 56.70 | 0.40 | 0.71 | 75.00 | 56.00 | 26,400 | 15.06 Lakh | 22 |
| 31 Dec, 2024 | 56.25 | 57.50 | 56.00 | 56.05 | 56.30 | 0.00 | 0 | 75.00 | 56.00 | 46,800 | 26.48 Lakh | 35 |
| 30 Dec, 2024 | 57.50 | 57.50 | 56.25 | 56.25 | 56.30 | -1.20 | -2.09 | 75.00 | 56.25 | 24,000 | 13.67 Lakh | 20 |
| 27 Dec, 2024 | 57.85 | 57.85 | 57.50 | 57.50 | 57.50 | -0.35 | -0.61 | 75.00 | 57.10 | 6,000 | 3.46 Lakh | 5 |
| 26 Dec, 2024 | 57.20 | 58.95 | 57.10 | 57.55 | 57.85 | -0.10 | -0.17 | 75.00 | 57.10 | 33,600 | 19.43 Lakh | 28 |
| 24 Dec, 2024 | 58.00 | 58.50 | 57.25 | 57.95 | 57.95 | -1.05 | -1.78 | 75.00 | 57.20 | 18,000 | 10.39 Lakh | 15 |
| 23 Dec, 2024 | 59.00 | 60.90 | 57.80 | 59.00 | 59.00 | 0.60 | 1.03 | 75.00 | 57.20 | 22,800 | 13.41 Lakh | 19 |
| 20 Dec, 2024 | 59.20 | 59.20 | 58.30 | 58.40 | 58.40 | -1.25 | -2.1 | 75.00 | 57.20 | 13,200 | 7.74 Lakh | 11 |
| 19 Dec, 2024 | 58.05 | 59.75 | 57.50 | 59.75 | 59.65 | 0.90 | 1.53 | 75.00 | 57.20 | 24,000 | 14.04 Lakh | 17 |
| 18 Dec, 2024 | 60.90 | 60.90 | 58.60 | 59.00 | 58.75 | -1.00 | -1.67 | 75.00 | 57.20 | 27,600 | 16.54 Lakh | 20 |
| 17 Dec, 2024 | 60.00 | 60.00 | 59.25 | 59.75 | 59.75 | -0.40 | -0.67 | 75.00 | 57.20 | 20,400 | 12.17 Lakh | 10 |
| 16 Dec, 2024 | 60.70 | 60.85 | 59.35 | 60.00 | 60.15 | -0.95 | -1.55 | 75.00 | 57.20 | 34,800 | 20.89 Lakh | 27 |
| 13 Dec, 2024 | 61.00 | 61.10 | 60.10 | 61.10 | 61.10 | 0.10 | 0.16 | 75.00 | 57.20 | 4,800 | 2.92 Lakh | 4 |
| 12 Dec, 2024 | 62.45 | 62.45 | 59.90 | 61.00 | 61.00 | -0.20 | -0.33 | 75.00 | 57.20 | 27,600 | 16.93 Lakh | 21 |