EFC (I) Limited (BOM:512008)
India · Delayed Price · Currency is INR 188.00
+2.05 (1.10%)
At close: May 5, 2026
EFC (I) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 186.40 | 194.20 | 183.30 | 188.00 | 188.00 | 1.10% | 26,493 |
| May 4, 2026 | 193.75 | 196.25 | 181.20 | 185.95 | 185.95 | -5.01% | 42,412 |
| Apr 30, 2026 | 190.85 | 198.25 | 188.95 | 195.75 | 195.75 | 2.70% | 17,981 |
| Apr 29, 2026 | 198.15 | 202.15 | 190.05 | 190.60 | 190.60 | -4.77% | 25,343 |
| Apr 28, 2026 | 208.00 | 208.00 | 199.55 | 200.15 | 200.15 | -2.20% | 12,264 |
| Apr 27, 2026 | 206.50 | 209.45 | 202.00 | 204.65 | 204.65 | 0.47% | 20,873 |
| Apr 24, 2026 | 207.95 | 208.00 | 201.50 | 203.70 | 203.70 | -1.40% | 46,042 |
| Apr 23, 2026 | 198.55 | 217.45 | 198.10 | 206.60 | 206.60 | 3.85% | 58,126 |
| Apr 22, 2026 | 201.50 | 201.50 | 195.00 | 198.95 | 198.95 | 0.18% | 11,540 |
| Apr 21, 2026 | 195.00 | 200.30 | 195.00 | 198.60 | 198.60 | 0.71% | 6,560 |
| Apr 20, 2026 | 199.85 | 203.60 | 196.20 | 197.20 | 197.20 | -2.21% | 20,619 |
| Apr 17, 2026 | 201.90 | 207.00 | 198.25 | 201.65 | 201.65 | 0.52% | 52,536 |
| Apr 16, 2026 | 203.00 | 203.00 | 195.15 | 200.60 | 200.60 | 0.83% | 18,341 |
| Apr 15, 2026 | 198.30 | 203.00 | 198.00 | 198.95 | 198.95 | 3.03% | 31,914 |
| Apr 13, 2026 | 199.00 | 199.00 | 190.50 | 193.10 | 193.10 | -2.96% | 10,932 |
| Apr 10, 2026 | 199.95 | 201.95 | 198.10 | 199.00 | 199.00 | 0.13% | 13,904 |
| Apr 9, 2026 | 206.70 | 206.70 | 195.55 | 198.75 | 198.75 | -0.20% | 15,462 |
| Apr 8, 2026 | 204.90 | 204.90 | 197.70 | 199.15 | 199.15 | 3.11% | 16,218 |
| Apr 7, 2026 | 192.65 | 197.15 | 190.20 | 193.15 | 193.15 | -0.36% | 17,997 |
| Apr 6, 2026 | 191.90 | 195.60 | 186.10 | 193.85 | 193.85 | 3.06% | 10,951 |
| Apr 2, 2026 | 186.40 | 190.90 | 183.45 | 188.10 | 188.10 | -1.13% | 11,578 |
| Apr 1, 2026 | 194.60 | 194.60 | 184.00 | 190.25 | 190.25 | 6.76% | 20,156 |
| Mar 30, 2026 | 183.95 | 184.00 | 176.55 | 178.20 | 178.20 | -2.17% | 52,139 |
| Mar 27, 2026 | 190.55 | 190.55 | 179.60 | 182.15 | 182.15 | -5.15% | 738,507 |
| Mar 25, 2026 | 190.95 | 194.65 | 188.80 | 192.05 | 192.05 | 2.76% | 55,735 |
| Mar 24, 2026 | 187.00 | 195.15 | 181.00 | 186.90 | 186.90 | 2.21% | 678,818 |
| Mar 23, 2026 | 195.45 | 195.45 | 182.00 | 182.85 | 182.85 | -6.64% | 497,304 |
| Mar 20, 2026 | 199.25 | 202.75 | 195.10 | 195.85 | 195.85 | -0.53% | 14,779 |
| Mar 19, 2026 | 200.05 | 202.05 | 196.00 | 196.90 | 196.90 | -3.53% | 25,399 |
| Mar 18, 2026 | 197.40 | 208.50 | 197.40 | 204.10 | 204.10 | 3.97% | 32,834 |
| Mar 17, 2026 | 209.65 | 209.65 | 193.00 | 196.30 | 196.30 | -1.68% | 52,348 |
| Mar 16, 2026 | 204.00 | 204.00 | 194.00 | 199.65 | 199.65 | -3.41% | 254,419 |
| Mar 13, 2026 | 216.85 | 219.25 | 200.85 | 206.70 | 206.70 | -5.36% | 54,205 |
| Mar 12, 2026 | 217.00 | 221.00 | 212.55 | 218.40 | 218.40 | 0.88% | 19,108 |
| Mar 11, 2026 | 222.95 | 235.50 | 215.00 | 216.50 | 216.50 | -2.12% | 31,022 |
| Mar 10, 2026 | 225.20 | 227.80 | 220.30 | 221.20 | 221.20 | -1.58% | 60,015 |
| Mar 9, 2026 | 225.00 | 231.10 | 221.00 | 224.75 | 224.75 | -3.60% | 31,031 |
| Mar 6, 2026 | 234.95 | 239.35 | 231.55 | 233.15 | 233.15 | -1.50% | 29,053 |
| Mar 5, 2026 | 231.00 | 238.95 | 227.00 | 236.70 | 236.70 | 3.45% | 1,760,465 |
| Mar 4, 2026 | 221.80 | 232.10 | 221.80 | 228.80 | 228.80 | 0.97% | 17,165 |
| Mar 2, 2026 | 216.00 | 230.85 | 215.50 | 226.60 | 226.60 | 1.50% | 23,031 |
| Feb 27, 2026 | 225.00 | 227.50 | 216.15 | 223.25 | 223.25 | -0.84% | 62,540 |
| Feb 26, 2026 | 233.90 | 233.90 | 220.00 | 225.15 | 225.15 | -3.16% | 106,622 |
| Feb 25, 2026 | 240.10 | 247.80 | 230.15 | 232.50 | 232.50 | -4.16% | 64,546 |
| Feb 24, 2026 | 261.50 | 262.60 | 237.45 | 242.60 | 242.60 | -8.52% | 1,618,569 |
| Feb 23, 2026 | 261.10 | 273.00 | 260.35 | 265.20 | 265.20 | 0.68% | 18,690 |
| Feb 20, 2026 | 260.65 | 265.30 | 257.90 | 263.40 | 263.40 | 0.13% | 11,690 |
| Feb 19, 2026 | 264.00 | 266.55 | 257.10 | 263.05 | 263.05 | 0.79% | 653,292 |
| Feb 18, 2026 | 261.45 | 266.45 | 260.00 | 261.00 | 261.00 | -0.85% | 18,231 |
| Feb 17, 2026 | 255.35 | 273.00 | 255.35 | 263.25 | 263.25 | 2.39% | 11,725 |