E Factor Experie

E Factor Experiences Ltd Historical Data

NSEBSE

₹320.1

(-4.45%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	311.5	314.45	295.95	308.95	23	34,26,340	10,400
14-Nov-2025	310	319.9	307.1	313.15	37	61,43,340	18,400
17-Nov-2025	308	313.85	300	305.3	13	20,93,480	5,200
18-Nov-2025	307	307	294.2	305	22	27,62,940	8,000
19-Nov-2025	305	308.9	301	301	9	56,47,060	18,000
20-Nov-2025	305.5	314.8	302	313.2	35	43,32,400	14,000
21-Nov-2025	306	328.85	306	328.85	50	89,94,100	26,800
24-Nov-2025	344.4	345.25	326.6	328.35	104	2,07,75,520	58,800
25-Nov-2025	320	325.9	317	325.85	17	25,71,580	8,000
26-Nov-2025	312.15	330	310	330	27	1,03,11,460	31,600
27-Nov-2025	328	336	318	336	22	51,37,900	15,200
28-Nov-2025	325	330	325	327.25	12	18,41,380	5,600
01-Dec-2025	315.05	334	315.05	330.75	22	52,15,380	16,000
02-Dec-2025	331	331	328.5	328.5	13	19,75,600	6,000
03-Dec-2025	330	335	330	333.4	11	17,31,340	5,200
04-Dec-2025	333.4	348	333.4	343	21	32,87,100	9,200
05-Dec-2025	342	348	340	344.9	14	28,93,600	8,400
08-Dec-2025	341	341	330	330.05	47	96,51,540	27,200
09-Dec-2025	323	338	323	337	10	15,97,640	4,800
10-Dec-2025	335	335	335	335	1	1,34,000	400
12-Dec-2025	330	330	320.1	320.1	6	10,38,300	3,200

E Factor Experie: Related NEWS

No Record Found

Invest wise with Expert advice