EFC (I) Limited (NSE:EFCIL)
301.15
0.00 (0.00%)
Last updated: Oct 16, 2025, 12:31 PM IST
EFC (I) Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Oct 1, 2025 | 307.80 | 308.80 | 298.00 | 300.00 | 300.00 | -1.56% | 210,186 |
Sep 30, 2025 | 296.55 | 311.00 | 294.75 | 304.75 | 304.75 | 2.90% | 1,029,342 |
Sep 29, 2025 | 310.80 | 310.80 | 295.25 | 296.15 | 296.15 | -4.03% | 324,082 |
Sep 26, 2025 | 312.45 | 316.20 | 305.35 | 308.60 | 308.60 | 0.70% | 675,066 |
Sep 25, 2025 | 310.35 | 316.00 | 304.85 | 306.45 | 306.45 | -2.44% | 982,461 |
Sep 24, 2025 | 329.85 | 330.00 | 309.00 | 314.10 | 314.10 | -4.77% | 726,736 |
Sep 23, 2025 | 327.50 | 332.35 | 320.50 | 329.85 | 329.85 | 1.84% | 1,103,962 |
Sep 22, 2025 | 319.95 | 328.80 | 316.00 | 323.90 | 323.90 | 1.94% | 1,445,087 |
Sep 19, 2025 | 324.70 | 324.70 | 312.20 | 317.75 | 317.75 | -0.95% | 916,219 |
Sep 18, 2025 | 317.00 | 324.30 | 310.30 | 320.80 | 320.80 | 1.86% | 1,001,598 |
Sep 17, 2025 | 308.00 | 319.00 | 302.20 | 314.95 | 314.95 | 3.89% | 1,227,681 |
Sep 16, 2025 | 312.00 | 312.00 | 301.10 | 303.15 | 303.15 | -3.79% | 582,476 |
Sep 15, 2025 | 312.55 | 316.25 | 285.00 | 315.10 | 315.10 | 0.10% | 2,168,037 |
Sep 12, 2025 | 307.80 | 323.00 | 306.00 | 314.80 | 314.80 | 3.20% | 745,669 |
Sep 11, 2025 | 316.00 | 319.65 | 302.05 | 305.05 | 305.05 | -3.62% | 462,892 |
Sep 10, 2025 | 321.85 | 321.85 | 315.00 | 316.50 | 316.50 | -0.91% | 345,000 |
Sep 9, 2025 | 323.90 | 323.90 | 317.65 | 319.40 | 319.40 | 0.08% | 153,740 |
Sep 8, 2025 | 325.25 | 328.00 | 318.00 | 319.15 | 319.15 | -1.88% | 221,298 |
Sep 5, 2025 | 330.00 | 330.25 | 322.65 | 325.25 | 325.25 | -1.15% | 151,757 |
Sep 4, 2025 | 337.10 | 338.80 | 326.80 | 329.05 | 329.05 | -2.37% | 207,289 |
Sep 3, 2025 | 337.00 | 339.95 | 332.10 | 337.05 | 337.05 | 0.76% | 100,446 |
Sep 2, 2025 | 336.85 | 339.85 | 332.00 | 334.50 | 334.50 | 0.30% | 135,683 |
Sep 1, 2025 | 342.00 | 342.00 | 331.25 | 333.50 | 333.50 | -1.38% | 156,441 |
Aug 29, 2025 | 332.50 | 341.00 | 326.50 | 338.15 | 338.15 | 1.79% | 259,066 |
Aug 28, 2025 | 334.45 | 340.00 | 325.85 | 332.20 | 332.20 | -0.67% | 154,408 |
Aug 26, 2025 | 330.10 | 336.25 | 324.20 | 334.45 | 334.45 | 0.66% | 138,455 |
Aug 25, 2025 | 338.85 | 340.80 | 329.00 | 332.25 | 332.25 | -1.39% | 129,762 |
Aug 22, 2025 | 337.95 | 342.55 | 330.00 | 336.95 | 336.95 | 0.10% | 123,609 |
Aug 21, 2025 | 345.65 | 347.60 | 335.15 | 336.60 | 336.60 | -2.39% | 160,186 |