EFC (I) Limited (BOM:512008)
India · Delayed Price · Currency is INR 257.40
+1.50 (0.59%)
At close: Jan 22, 2026
EFC (I) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 258.30 | 265.80 | 255.30 | 257.40 | 257.40 | 0.59% | 5,980 |
| Jan 21, 2026 | 258.00 | 264.95 | 255.00 | 255.90 | 255.90 | -2.22% | 19,469 |
| Jan 20, 2026 | 275.10 | 275.90 | 260.00 | 261.70 | 261.70 | -5.52% | 18,001 |
| Jan 19, 2026 | 289.40 | 289.40 | 275.50 | 277.00 | 277.00 | -1.41% | 7,553 |
| Jan 16, 2026 | 281.05 | 282.45 | 278.10 | 280.95 | 280.95 | -0.04% | 8,332 |
| Jan 14, 2026 | 289.80 | 289.80 | 280.15 | 281.05 | 281.05 | -1.82% | 7,255 |
| Jan 13, 2026 | 285.70 | 288.20 | 279.70 | 286.25 | 286.25 | 0.49% | 12,604 |
| Jan 12, 2026 | 278.90 | 285.75 | 275.15 | 284.85 | 284.85 | 1.90% | 19,151 |
| Jan 9, 2026 | 289.10 | 290.75 | 277.20 | 279.55 | 279.55 | -3.47% | 11,022 |
| Jan 8, 2026 | 290.95 | 293.00 | 279.60 | 289.60 | 289.60 | 1.81% | 28,198 |
| Jan 7, 2026 | 288.05 | 291.45 | 278.00 | 284.45 | 284.45 | -1.47% | 19,985 |
| Jan 6, 2026 | 299.00 | 299.60 | 287.00 | 288.70 | 288.70 | -3.54% | 9,659 |
| Jan 5, 2026 | 311.90 | 311.90 | 298.00 | 299.30 | 299.30 | -1.22% | 6,109 |
| Jan 2, 2026 | 299.05 | 304.00 | 295.75 | 303.00 | 303.00 | 1.34% | 17,219 |
| Jan 1, 2026 | 306.85 | 307.60 | 298.10 | 299.00 | 299.00 | -0.70% | 6,663 |
| Dec 31, 2025 | 297.85 | 311.00 | 296.00 | 301.10 | 301.10 | 0.70% | 31,273 |
| Dec 30, 2025 | 299.60 | 301.20 | 295.00 | 299.00 | 299.00 | -0.38% | 7,079 |
| Dec 29, 2025 | 298.00 | 303.00 | 295.70 | 300.15 | 300.15 | 0.49% | 12,485 |
| Dec 26, 2025 | 300.05 | 301.80 | 297.00 | 298.70 | 298.70 | -1.35% | 9,633 |
| Dec 24, 2025 | 305.00 | 306.85 | 301.00 | 302.80 | 302.80 | -0.79% | 7,739 |
| Dec 23, 2025 | 305.60 | 307.35 | 302.10 | 305.20 | 305.20 | -0.46% | 8,300 |
| Dec 22, 2025 | 309.85 | 309.85 | 300.95 | 306.60 | 306.60 | -0.50% | 24,903 |
| Dec 19, 2025 | 299.30 | 311.25 | 298.75 | 308.15 | 308.15 | 2.92% | 37,014 |
| Dec 18, 2025 | 299.75 | 301.30 | 293.50 | 299.40 | 299.40 | -0.28% | 21,809 |
| Dec 17, 2025 | 304.00 | 304.00 | 293.50 | 300.25 | 300.25 | 0.15% | 24,296 |
| Dec 16, 2025 | 290.25 | 302.35 | 288.35 | 299.80 | 299.80 | 2.94% | 37,407 |
| Dec 15, 2025 | 294.45 | 294.45 | 286.00 | 291.25 | 291.25 | -1.24% | 21,391 |
| Dec 12, 2025 | 273.60 | 298.00 | 273.15 | 294.90 | 294.90 | 7.80% | 251,713 |
| Dec 11, 2025 | 272.00 | 277.00 | 271.90 | 273.55 | 273.55 | -0.16% | 16,339 |
| Dec 10, 2025 | 272.10 | 277.00 | 264.35 | 274.00 | 274.00 | 1.28% | 129,518 |
| Dec 9, 2025 | 263.10 | 273.95 | 259.85 | 270.55 | 270.55 | 2.85% | 135,533 |
| Dec 8, 2025 | 258.00 | 265.95 | 252.75 | 263.05 | 263.05 | 3.58% | 133,700 |
| Dec 5, 2025 | 260.10 | 260.10 | 251.90 | 253.95 | 253.95 | -2.40% | 17,126 |
| Dec 4, 2025 | 261.10 | 263.80 | 258.00 | 260.20 | 260.20 | -0.15% | 22,014 |
| Dec 3, 2025 | 269.25 | 269.25 | 260.00 | 260.60 | 260.60 | -1.40% | 21,689 |
| Dec 2, 2025 | 266.15 | 268.65 | 263.05 | 264.30 | 264.30 | -1.78% | 23,236 |
| Dec 1, 2025 | 274.15 | 277.40 | 267.00 | 269.10 | 269.10 | -1.63% | 53,568 |
| Nov 28, 2025 | 269.10 | 275.50 | 264.60 | 273.55 | 273.55 | 3.36% | 52,324 |
| Nov 27, 2025 | 266.95 | 269.20 | 262.05 | 264.65 | 264.65 | -0.17% | 32,707 |
| Nov 26, 2025 | 264.75 | 269.15 | 263.65 | 265.10 | 265.10 | 0.88% | 16,850 |
| Nov 25, 2025 | 270.00 | 273.35 | 260.75 | 262.80 | 262.80 | -0.76% | 36,290 |
| Nov 24, 2025 | 268.00 | 271.20 | 262.10 | 264.80 | 264.80 | -2.02% | 33,032 |
| Nov 21, 2025 | 281.80 | 282.35 | 268.20 | 270.25 | 270.25 | -4.89% | 38,202 |
| Nov 20, 2025 | 287.45 | 289.20 | 283.00 | 284.15 | 284.15 | -1.80% | 16,441 |
| Nov 19, 2025 | 289.70 | 295.70 | 285.30 | 289.35 | 289.35 | 0.23% | 83,702 |
| Nov 18, 2025 | 298.20 | 298.20 | 288.00 | 288.70 | 288.70 | -2.60% | 23,253 |
| Nov 17, 2025 | 303.90 | 308.70 | 295.60 | 296.40 | 296.40 | -2.21% | 39,448 |
| Nov 14, 2025 | 303.15 | 306.30 | 297.00 | 303.10 | 303.10 | 0.56% | 33,570 |
| Nov 13, 2025 | 311.95 | 311.95 | 300.35 | 301.40 | 301.40 | -2.02% | 13,092 |
| Nov 12, 2025 | 305.90 | 314.95 | 295.60 | 307.60 | 307.60 | 1.59% | 112,296 |