EFC (I) Limited (NSE:EFCIL)
India · Delayed Price · Currency is INR 324.90
-3.55 (-1.08%)
At close: Sep 5, 2025
EFC (I) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 328.55 | 330.90 | 322.10 | 324.90 | - | -1.08% | 57,423 |
| Sep 4, 2025 | 339.85 | 339.85 | 327.00 | 328.45 | - | -2.52% | 69,283 |
| Sep 3, 2025 | 336.90 | 339.55 | 332.15 | 336.95 | - | 0.73% | 58,570 |
| Sep 2, 2025 | 337.00 | 339.95 | 332.10 | 334.50 | - | 0.33% | 45,640 |
| Sep 1, 2025 | 338.00 | 341.70 | 330.95 | 333.40 | - | -1.14% | 98,560 |
| Aug 29, 2025 | 332.40 | 340.65 | 327.45 | 337.25 | - | 1.47% | 147,647 |
| Aug 28, 2025 | 335.10 | 338.00 | 326.05 | 332.35 | - | -0.49% | 63,804 |
| Aug 26, 2025 | 333.45 | 336.00 | 324.05 | 334.00 | - | 0.51% | 180,376 |
| Aug 25, 2025 | 336.80 | 341.00 | 330.10 | 332.30 | - | -1.26% | 112,121 |
| Aug 22, 2025 | 335.60 | 342.45 | 332.55 | 336.55 | - | -0.19% | 164,822 |
| Aug 21, 2025 | 345.00 | 346.95 | 335.35 | 337.20 | - | -2.22% | 125,239 |
| Aug 20, 2025 | 348.00 | 358.90 | 341.25 | 344.85 | - | 0.33% | 175,707 |
| Aug 19, 2025 | 345.50 | 346.00 | 335.65 | 343.70 | - | 0.90% | 218,291 |
| Aug 18, 2025 | 354.90 | 358.95 | 338.00 | 340.65 | - | -0.71% | 319,105 |
| Aug 14, 2025 | 334.00 | 347.60 | 329.00 | 343.10 | - | 3.51% | 199,701 |
| Aug 13, 2025 | 328.00 | 333.45 | 324.00 | 331.45 | - | 1.05% | 156,557 |
| Aug 12, 2025 | 326.00 | 334.95 | 326.00 | 328.00 | - | 0.40% | 161,617 |
| Aug 11, 2025 | 330.00 | 339.00 | 324.95 | 326.70 | - | 0.11% | 115,494 |
| Aug 8, 2025 | 316.50 | 328.00 | 311.40 | 326.35 | - | 3.80% | 202,238 |
| Aug 7, 2025 | 314.00 | 317.95 | 310.30 | 314.40 | - | 0.19% | 221,030 |
| Aug 6, 2025 | 329.50 | 329.50 | 308.00 | 313.80 | - | -3.96% | 270,158 |
| Aug 5, 2025 | 328.00 | 330.00 | 324.95 | 326.75 | - | 0.11% | 147,781 |
| Aug 4, 2025 | 337.80 | 340.60 | 321.00 | 326.40 | - | -2.58% | 317,774 |
| Aug 1, 2025 | 343.00 | 345.85 | 333.35 | 335.05 | - | -1.82% | 166,897 |
| Jul 31, 2025 | 340.00 | 344.80 | 336.65 | 341.25 | - | -0.48% | 212,898 |
| Jul 30, 2025 | 343.95 | 350.95 | 340.65 | 342.90 | - | 0.23% | 144,065 |
| Jul 29, 2025 | 355.75 | 357.05 | 340.35 | 342.10 | - | -3.36% | 396,269 |
| Jul 28, 2025 | 352.00 | 359.40 | 347.00 | 354.00 | - | 1.07% | 392,736 |
| Jul 25, 2025 | 352.70 | 358.00 | 338.00 | 350.25 | - | 0.50% | 422,963 |
| Jul 24, 2025 | 362.10 | 373.70 | 340.00 | 348.50 | - | -2.56% | 1,440,171 |
| Jul 23, 2025 | 350.00 | 359.95 | 341.00 | 357.65 | - | 2.68% | 936,225 |
| Jul 22, 2025 | 349.70 | 353.80 | 340.00 | 348.30 | - | 0.74% | 263,276 |
| Jul 21, 2025 | 345.00 | 350.00 | 337.35 | 345.75 | - | 0.58% | 256,063 |
| Jul 18, 2025 | 343.90 | 346.00 | 334.00 | 343.75 | - | 0.79% | 291,115 |
| Jul 17, 2025 | 341.90 | 344.00 | 335.00 | 341.05 | - | 0.83% | 281,902 |
| Jul 16, 2025 | 333.55 | 348.50 | 333.55 | 338.25 | - | 0.48% | 411,665 |
| Jul 15, 2025 | 322.00 | 340.00 | 316.10 | 336.65 | - | 5.80% | 618,020 |
| Jul 14, 2025 | 318.70 | 326.15 | 311.95 | 318.20 | - | 1.32% | 200,507 |
| Jul 11, 2025 | 310.05 | 319.95 | 308.15 | 314.05 | - | 0.95% | 300,693 |
| Jul 10, 2025 | 316.90 | 316.90 | 305.20 | 311.10 | - | -1.18% | 175,119 |
| Jul 9, 2025 | 322.00 | 324.90 | 309.90 | 314.80 | - | -2.69% | 373,052 |
| Jul 8, 2025 | 315.05 | 325.05 | 312.15 | 323.50 | - | 3.70% | 241,812 |
| Jul 7, 2025 | 301.00 | 318.00 | 301.00 | 311.95 | - | 3.36% | 350,140 |
| Jul 4, 2025 | 299.90 | 309.00 | 295.00 | 301.80 | - | 1.72% | 251,615 |
| Jul 3, 2025 | 308.00 | 308.70 | 295.00 | 296.70 | - | -2.74% | 170,649 |
| Jul 2, 2025 | 306.00 | 309.00 | 302.00 | 305.05 | - | -0.02% | 51,306 |
| Jul 1, 2025 | 306.00 | 311.40 | 300.20 | 305.10 | - | 0.15% | 126,144 |
| Jun 30, 2025 | 312.00 | 317.95 | 296.35 | 304.65 | - | -3.13% | 410,968 |
| Jun 27, 2025 | 321.00 | 321.00 | 310.50 | 314.50 | - | -1.43% | 119,550 |
| Jun 26, 2025 | 317.35 | 321.15 | 310.20 | 319.05 | - | 1.30% | 172,021 |