EFC (I) Limited (NSE:EFCIL)
India · Delayed Price · Currency is INR 291.40
-3.70 (-1.25%)
Dec 15, 2025, 3:29 PM IST
EFC (I) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 294.15 | 294.15 | 285.85 | 291.70 | 291.70 | -1.15% | 217,801 |
| Dec 12, 2025 | 272.10 | 298.15 | 272.05 | 295.10 | 295.10 | 7.90% | 995,315 |
| Dec 11, 2025 | 274.55 | 277.00 | 271.50 | 273.50 | 273.50 | -0.04% | 714,175 |
| Dec 10, 2025 | 276.00 | 278.00 | 264.75 | 273.60 | 273.60 | 1.15% | 501,137 |
| Dec 9, 2025 | 262.35 | 274.10 | 259.25 | 270.50 | 270.50 | 2.75% | 400,487 |
| Dec 8, 2025 | 255.90 | 266.35 | 254.05 | 263.25 | 263.25 | 3.28% | 639,454 |
| Dec 5, 2025 | 261.90 | 261.90 | 252.50 | 254.90 | 254.90 | -1.79% | 182,035 |
| Dec 4, 2025 | 262.15 | 263.80 | 257.70 | 259.55 | 259.55 | -0.52% | 175,986 |
| Dec 3, 2025 | 265.90 | 267.35 | 260.00 | 260.90 | 260.90 | -1.38% | 156,133 |
| Dec 2, 2025 | 270.50 | 270.50 | 263.10 | 264.55 | 264.55 | -1.69% | 230,521 |
| Dec 1, 2025 | 276.80 | 278.00 | 267.10 | 269.10 | 269.10 | -1.72% | 260,983 |
| Nov 28, 2025 | 266.90 | 276.70 | 264.60 | 273.80 | 273.80 | 3.48% | 284,233 |
| Nov 27, 2025 | 266.00 | 269.70 | 258.75 | 264.60 | 264.60 | -0.09% | 277,526 |
| Nov 26, 2025 | 267.00 | 269.25 | 262.75 | 264.85 | 264.85 | 0.80% | 213,726 |
| Nov 25, 2025 | 269.15 | 274.30 | 260.00 | 262.75 | 262.75 | -0.83% | 329,149 |
| Nov 24, 2025 | 271.50 | 271.70 | 261.85 | 264.95 | 264.95 | -1.94% | 494,836 |
| Nov 21, 2025 | 282.00 | 282.90 | 267.95 | 270.20 | 270.20 | -4.86% | 576,377 |
| Nov 20, 2025 | 289.00 | 289.00 | 281.75 | 284.00 | 284.00 | -1.88% | 179,501 |
| Nov 19, 2025 | 290.00 | 293.85 | 285.05 | 289.45 | 289.45 | 0.31% | 325,617 |
| Nov 18, 2025 | 297.90 | 297.90 | 287.00 | 288.55 | 288.55 | -2.71% | 237,404 |
| Nov 17, 2025 | 304.50 | 309.05 | 295.10 | 296.60 | 296.60 | -2.29% | 320,249 |
| Nov 14, 2025 | 302.80 | 305.35 | 296.80 | 303.55 | 303.55 | 0.73% | 196,253 |
| Nov 13, 2025 | 309.60 | 309.60 | 300.15 | 301.35 | 301.35 | -1.81% | 189,139 |
| Nov 12, 2025 | 305.05 | 315.00 | 295.00 | 306.90 | 306.90 | 1.19% | 884,756 |
| Nov 11, 2025 | 305.00 | 307.00 | 294.00 | 303.30 | 303.30 | 0.18% | 434,970 |
| Nov 10, 2025 | 297.00 | 306.45 | 277.50 | 302.75 | 302.75 | 6.77% | 576,985 |
| Nov 7, 2025 | 272.40 | 286.00 | 268.55 | 283.55 | 283.55 | 4.09% | 420,115 |
| Nov 6, 2025 | 294.00 | 294.00 | 269.65 | 272.40 | 272.40 | -6.76% | 844,647 |
| Nov 4, 2025 | 295.90 | 295.90 | 290.25 | 292.15 | 292.15 | -0.46% | 141,550 |
| Nov 3, 2025 | 301.60 | 301.60 | 293.00 | 293.50 | 293.50 | -1.99% | 127,303 |
| Oct 31, 2025 | 300.10 | 300.20 | 296.00 | 299.45 | 299.45 | -0.12% | 161,894 |
| Oct 30, 2025 | 296.05 | 303.00 | 294.30 | 299.80 | 299.80 | 1.40% | 289,921 |
| Oct 29, 2025 | 297.30 | 301.45 | 294.00 | 295.65 | 295.65 | -1.30% | 158,373 |
| Oct 28, 2025 | 299.60 | 304.90 | 296.80 | 299.55 | 299.55 | 0.71% | 379,712 |
| Oct 27, 2025 | 298.90 | 299.00 | 295.20 | 297.45 | 297.45 | -0.40% | 94,554 |
| Oct 24, 2025 | 305.90 | 305.90 | 296.00 | 298.65 | 298.65 | -1.44% | 134,202 |
| Oct 23, 2025 | 295.00 | 305.95 | 295.00 | 303.00 | 303.00 | 2.82% | 343,704 |
| Oct 21, 2025 | 296.95 | 298.80 | 292.60 | 294.70 | 294.70 | 0.02% | 183,764 |
| Oct 20, 2025 | 297.00 | 298.05 | 290.00 | 294.65 | 294.65 | -0.02% | 232,163 |
| Oct 17, 2025 | 298.85 | 300.05 | 293.00 | 294.70 | 294.70 | -1.29% | 269,176 |
| Oct 16, 2025 | 299.20 | 302.85 | 296.00 | 298.55 | 298.55 | -0.62% | 337,815 |
| Oct 15, 2025 | 304.00 | 305.05 | 298.35 | 300.40 | 300.40 | -0.33% | 306,908 |
| Oct 14, 2025 | 303.00 | 307.25 | 299.05 | 301.40 | 301.40 | -0.71% | 579,221 |
| Oct 13, 2025 | 311.90 | 312.40 | 301.00 | 303.55 | 303.55 | -3.39% | 381,036 |
| Oct 10, 2025 | 314.00 | 316.45 | 306.75 | 314.20 | 314.20 | 0.40% | 571,369 |
| Oct 9, 2025 | 317.00 | 335.85 | 307.50 | 312.95 | 312.95 | 2.62% | 5,810,127 |
| Oct 8, 2025 | 305.95 | 315.00 | 299.00 | 304.95 | 304.95 | 2.88% | 1,588,312 |
| Oct 7, 2025 | 290.50 | 302.95 | 287.90 | 296.40 | 296.40 | 1.98% | 629,752 |
| Oct 6, 2025 | 298.00 | 299.70 | 290.00 | 290.65 | 290.65 | -2.50% | 510,923 |
| Oct 3, 2025 | 300.00 | 302.15 | 296.30 | 298.10 | 298.10 | -0.63% | 182,240 |