EFC (I) Limited (BOM:512008)
India · Delayed Price · Currency is INR 164.90
-1.05 (-0.63%)
At close: Nov 4, 2026
EFC (I) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 164.90 | 168.90 | 163.45 | 164.90 | 164.90 | -0.63% | 20,601 |
| Nov 3, 2026 | 173.00 | 174.50 | 160.15 | 165.95 | 165.95 | -4.54% | 67,900 |
| Nov 2, 2026 | 163.15 | 174.45 | 163.15 | 173.85 | 173.85 | 1.46% | 11,160 |
| Oct 30, 2026 | 170.95 | 171.35 | 168.05 | 171.35 | 171.35 | 1.60% | 3,000 |
| Oct 29, 2026 | 171.00 | 171.30 | 167.55 | 168.65 | 168.65 | -2.96% | 5,706 |
| Oct 28, 2026 | 163.85 | 174.80 | 163.85 | 173.80 | 173.80 | 4.38% | 4,011 |
| Oct 27, 2026 | 164.00 | 168.00 | 164.00 | 166.50 | 166.50 | 1.56% | 4,033 |
| Oct 26, 2026 | 156.95 | 176.95 | 156.95 | 163.95 | 163.95 | -1.26% | 13,265 |
| Oct 23, 2026 | 166.00 | 172.95 | 162.55 | 166.05 | 166.05 | -5.38% | 15,237 |
| Oct 22, 2026 | 164.70 | 176.85 | 164.15 | 175.50 | 175.50 | 5.82% | 30,975 |
| Oct 21, 2026 | 168.10 | 169.60 | 164.50 | 165.85 | 165.85 | -1.34% | 25,675 |
| Oct 19, 2026 | 170.00 | 170.00 | 167.80 | 168.10 | 168.10 | -1.44% | 4,986 |
| Oct 16, 2026 | 172.35 | 172.35 | 169.05 | 170.55 | 170.55 | -0.52% | 9,991 |
| Oct 15, 2026 | 178.30 | 178.95 | 170.90 | 171.45 | 171.45 | -3.49% | 7,151 |
| Oct 14, 2026 | 166.15 | 184.95 | 166.15 | 177.65 | 177.65 | 3.89% | 2,038,999 |
| Oct 13, 2026 | 166.70 | 171.60 | 166.00 | 171.00 | 171.00 | 1.79% | 13,061 |
| Oct 12, 2026 | 166.80 | 172.55 | 166.80 | 168.00 | 168.00 | -0.88% | 5,908 |
| Oct 9, 2026 | 167.60 | 170.60 | 165.85 | 169.50 | 169.50 | 1.41% | 9,681 |
| Oct 8, 2026 | 172.15 | 173.65 | 166.95 | 167.15 | 167.15 | -3.94% | 8,199 |
| Oct 7, 2026 | 173.05 | 174.35 | 169.65 | 174.00 | 174.00 | 2.35% | 7,954 |
| Oct 6, 2026 | 174.30 | 174.30 | 166.00 | 170.00 | 170.00 | 0.74% | 14,219 |
| Oct 5, 2026 | 178.00 | 178.00 | 168.15 | 168.75 | 168.75 | -1.75% | 6,988 |
| Oct 1, 2026 | 172.25 | 173.00 | 167.50 | 171.75 | 171.75 | -0.26% | 7,143 |
| Sep 30, 2026 | 175.75 | 177.00 | 171.45 | 172.20 | 172.20 | -1.18% | 6,441 |
| Sep 29, 2026 | 177.95 | 177.95 | 173.75 | 174.25 | 174.25 | -0.57% | 8,741 |
| Sep 28, 2026 | 178.35 | 178.65 | 174.90 | 175.25 | 175.25 | -2.26% | 12,771 |
| Sep 25, 2026 | 180.20 | 180.80 | 178.05 | 179.30 | 179.30 | -0.94% | 3,995 |
| Sep 24, 2026 | 181.95 | 184.55 | 177.85 | 181.00 | 181.00 | -1.23% | 7,678 |
| Sep 23, 2026 | 178.55 | 183.90 | 176.25 | 183.25 | 183.25 | 3.09% | 10,612 |
| Sep 22, 2026 | 180.95 | 182.25 | 177.50 | 177.75 | 177.75 | -0.56% | 6,469 |
| Sep 21, 2026 | 179.15 | 181.25 | 178.00 | 178.75 | 178.75 | 0.34% | 4,473 |
| Sep 18, 2026 | 179.00 | 180.10 | 176.90 | 178.15 | 178.15 | 0.20% | 10,761 |
| Sep 17, 2026 | 179.55 | 181.55 | 175.70 | 177.80 | 177.80 | -0.28% | 8,482 |
| Sep 16, 2026 | 183.10 | 183.30 | 177.20 | 178.30 | 178.30 | -2.35% | 6,204 |
| Sep 15, 2026 | 190.00 | 190.00 | 180.25 | 182.60 | 182.60 | -1.32% | 4,741 |
| Sep 11, 2026 | 186.05 | 187.30 | 184.40 | 185.05 | 185.05 | -1.52% | 7,555 |
| Sep 10, 2026 | 188.90 | 190.65 | 186.95 | 187.90 | 187.90 | -0.40% | 5,531 |
| Sep 9, 2026 | 183.50 | 191.75 | 182.40 | 188.65 | 188.65 | 0.94% | 12,545 |
| Sep 8, 2026 | 193.25 | 193.50 | 185.75 | 186.90 | 186.90 | -2.43% | 9,207 |
| Sep 7, 2026 | 196.80 | 196.85 | 190.45 | 191.55 | 191.55 | -0.70% | 9,066 |
| 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 |