EFC (I) Limited (BOM:512008)
India · Delayed Price · Currency is INR 192.90
-7.45 (-3.72%)
At close: Sep 4, 2026
EFC (I) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 201.60 | 201.60 | 191.90 | 192.90 | 192.90 | -3.72% | 15,901 |
| Sep 3, 2026 | 208.00 | 208.00 | 196.65 | 200.35 | 200.35 | 0.65% | 29,185 |
| Sep 2, 2026 | 201.05 | 201.05 | 197.80 | 199.05 | 199.05 | -1.07% | 8,353 |
| Sep 1, 2026 | 204.35 | 205.95 | 200.85 | 201.20 | 201.20 | -1.81% | 32,028 |
| Aug 31, 2026 | 202.90 | 206.75 | 197.25 | 204.90 | 204.90 | 1.29% | 1,024,432 |
| Aug 28, 2026 | 190.25 | 203.15 | 190.25 | 202.30 | 202.30 | 1.76% | 22,372 |
| Aug 27, 2026 | 209.05 | 210.00 | 198.50 | 198.80 | 198.80 | -3.28% | 14,900 |
| Aug 26, 2026 | 199.10 | 208.60 | 198.00 | 205.55 | 205.55 | 3.24% | 32,662 |
| Aug 25, 2026 | 207.10 | 207.10 | 196.60 | 199.10 | 199.10 | -1.51% | 35,606 |
| Aug 24, 2026 | 194.50 | 206.00 | 192.65 | 202.15 | 202.15 | 5.45% | 99,579 |
| Aug 21, 2026 | 190.65 | 192.60 | 188.00 | 191.70 | 191.70 | 0.50% | 16,191 |
| Aug 20, 2026 | 192.00 | 192.00 | 184.40 | 190.75 | 190.75 | 3.50% | 19,201 |
| Aug 19, 2026 | 190.00 | 193.25 | 183.50 | 184.30 | 184.30 | -0.41% | 29,039 |
| Aug 18, 2026 | 174.05 | 187.50 | 171.45 | 185.05 | 185.05 | 5.86% | 37,044 |
| Aug 17, 2026 | 180.55 | 180.55 | 173.00 | 174.80 | 174.80 | -2.75% | 18,506 |
| Aug 14, 2026 | 178.60 | 182.10 | 175.80 | 179.75 | 179.75 | 0.73% | 27,073 |
| Aug 13, 2026 | 180.40 | 181.70 | 177.90 | 178.45 | 178.45 | 0.06% | 20,607 |
| Aug 12, 2026 | 177.50 | 181.95 | 175.35 | 178.35 | 178.35 | 0.25% | 40,673 |
| Aug 11, 2026 | 183.00 | 183.00 | 177.50 | 177.90 | 177.90 | -3.26% | 23,330 |
| Aug 10, 2026 | 183.05 | 189.00 | 183.05 | 183.90 | 183.90 | -1.34% | 19,109 |
| Aug 7, 2026 | 185.05 | 189.30 | 183.00 | 186.40 | 186.40 | -0.56% | 21,356 |
| Aug 6, 2026 | 190.95 | 191.80 | 185.05 | 187.45 | 187.45 | -2.09% | 17,576 |
| Aug 5, 2026 | 194.90 | 194.90 | 187.50 | 191.45 | 191.45 | 0.29% | 20,530 |
| Aug 4, 2026 | 193.00 | 193.90 | 190.00 | 190.90 | 190.90 | -1.55% | 7,496 |
| Aug 3, 2026 | 193.10 | 196.55 | 191.95 | 193.90 | 193.90 | -0.33% | 11,294 |
| Jul 31, 2026 | 191.05 | 196.00 | 189.00 | 194.55 | 194.55 | 2.37% | 11,978 |
| Jul 30, 2026 | 199.90 | 199.90 | 188.50 | 190.05 | 190.05 | -5.57% | 87,366 |
| Jul 29, 2026 | 200.20 | 202.75 | 197.55 | 201.25 | 201.25 | 1.72% | 16,081 |
| Jul 28, 2026 | 192.20 | 199.45 | 192.20 | 197.85 | 197.85 | 0.87% | 8,495 |
| Jul 27, 2026 | 195.80 | 200.00 | 194.60 | 196.15 | 196.15 | 0.54% | 15,969 |
| Jul 24, 2026 | 196.55 | 196.55 | 189.80 | 195.10 | 195.10 | -0.36% | 10,097 |
| Jul 23, 2026 | 195.30 | 196.55 | 190.00 | 195.80 | 195.80 | 2.30% | 6,966 |
| Jul 22, 2026 | 203.90 | 203.90 | 184.15 | 191.40 | 191.40 | 2.41% | 88,105 |
| Jul 21, 2026 | 195.95 | 195.95 | 186.45 | 186.90 | 186.90 | -2.43% | 9,148 |
| Jul 20, 2026 | 187.55 | 192.30 | 184.60 | 191.55 | 191.55 | 1.54% | 11,739 |
| Jul 17, 2026 | 192.00 | 194.00 | 188.45 | 188.65 | 188.65 | -1.92% | 12,608 |
| Jul 16, 2026 | 187.50 | 195.00 | 187.50 | 192.35 | 192.35 | -1.03% | 9,051 |
| Jul 15, 2026 | 197.85 | 203.45 | 193.70 | 194.35 | 194.35 | -1.19% | 15,203 |
| Jul 14, 2026 | 191.35 | 199.25 | 191.35 | 196.70 | 196.70 | 0.59% | 41,472 |
| Jul 13, 2026 | 188.40 | 196.95 | 188.40 | 195.55 | 195.55 | 1.66% | 7,770 |
| Jul 10, 2026 | 189.15 | 194.60 | 189.10 | 192.35 | 192.35 | -0.34% | 11,682 |
| Jul 9, 2026 | 192.00 | 195.75 | 189.00 | 193.00 | 193.00 | 2.28% | 19,681 |
| Jul 8, 2026 | 193.10 | 193.40 | 188.05 | 188.70 | 188.70 | -3.03% | 28,276 |
| Jul 7, 2026 | 196.00 | 197.50 | 193.00 | 194.60 | 194.60 | -0.79% | 16,037 |
| Jul 6, 2026 | 207.85 | 207.85 | 194.00 | 196.15 | 196.15 | -3.97% | 15,138 |
| Jul 3, 2026 | 194.00 | 208.30 | 191.90 | 204.25 | 204.25 | 5.86% | 91,596 |
| Jul 2, 2026 | 189.20 | 193.85 | 188.05 | 192.95 | 192.95 | 1.23% | 10,021 |
| Jul 1, 2026 | 187.30 | 193.00 | 187.30 | 190.60 | 190.60 | 1.19% | 19,790 |
| Jun 30, 2026 | 185.95 | 189.40 | 183.05 | 188.35 | 188.35 | 2.11% | 28,533 |
| Jun 29, 2026 | 181.00 | 185.45 | 181.00 | 184.45 | 184.45 | -0.99% | 21,919 |