E Factor Experie

E Factor Experiences Ltd Historical Data

NSEBSE

₹267

(0.75%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/09/2025

To Date

02/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Sep-2025	205.9	215	201	215	6	18,57,120	8,800
03-Sep-2025	215	215	206	206	8	19,84,800	9,600
04-Sep-2025	210	216.3	207	216.3	5	8,47,680	3,200
05-Sep-2025	215	215	214	214	4	8,58,400	4,000
08-Sep-2025	230	239	221	236.05	42	90,28,400	33,600
09-Sep-2025	235.05	244.95	232.1	236.55	20	41,78,680	11,200
10-Sep-2025	245	253.95	245	247.8	31	65,68,680	15,200
11-Sep-2025	249	285	249	280.65	105	2,79,93,880	72,800
12-Sep-2025	270	278.95	267	269.05	19	45,38,920	12,000
15-Sep-2025	282	282	265	265	10	24,11,720	6,400
16-Sep-2025	260.05	265	255	255.6	9	18,63,480	6,400
17-Sep-2025	253.05	269	253.05	268	6	12,65,720	4,000
18-Sep-2025	267	267	267	267	1	2,13,600	800
19-Sep-2025	259.05	274.75	259.05	273.25	8	17,20,000	4,800
22-Sep-2025	273	280	268.2	276	19	61,44,560	21,600
23-Sep-2025	276.1	276.1	270.7	270.7	4	8,79,040	3,200
24-Sep-2025	261	274.5	261	272.95	7	19,43,880	7,200
25-Sep-2025	263	271	263	265.1	19	40,92,880	15,200
26-Sep-2025	270	270	255	265	8	16,70,440	4,800
29-Sep-2025	266	269.9	265	269.9	4	10,66,320	4,000
30-Sep-2025	261.1	270	261.1	265	7	17,04,800	5,600
01-Oct-2025	267	267	267	267	2	4,27,200	1,600

E Factor Experie: Related NEWS

No Record Found

Invest wise with Expert advice